ハピネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/12/15 | 700 | 711 | 690 | 690 | -8 | -1.1% | 27,200 |
| 2011/12/14 | 707 | 722 | 697 | 698 | -5 | -0.7% | 30,900 |
| 2011/12/13 | 686 | 716 | 686 | 703 | +3 | +0.4% | 34,000 |
| 2011/12/12 | 715 | 716 | 700 | 700 | -12 | -1.7% | 23,000 |
| 2011/12/09 | 681 | 722 | 681 | 712 | +18 | +2.6% | 52,800 |
| 2011/12/08 | 688 | 702 | 682 | 694 | +5 | +0.7% | 23,000 |
| 2011/12/07 | 710 | 712 | 683 | 689 | -12 | -1.7% | 57,800 |
| 2011/12/06 | 726 | 726 | 700 | 701 | -26 | -3.6% | 31,800 |
| 2011/12/05 | 734 | 750 | 727 | 727 | -5 | -0.7% | 30,800 |
| 2011/12/02 | 723 | 736 | 705 | 732 | +13 | +1.8% | 30,800 |
| 2011/12/01 | 723 | 736 | 713 | 719 | +12 | +1.7% | 55,500 |
| 2011/11/30 | 687 | 710 | 665 | 707 | +24 | +3.5% | 51,300 |
| 2011/11/29 | 653 | 688 | 653 | 683 | +31 | +4.8% | 41,100 |
| 2011/11/28 | 653 | 657 | 632 | 652 | -653 | -50% | 21,500 |
| 2011/11/25 | 1,315 | 1,322 | 1,305 | 1,305 | -15 | -1.1% | 12,600 |
| 2011/11/24 | 1,342 | 1,342 | 1,316 | 1,320 | -21 | -1.6% | 20,000 |
| 2011/11/22 | 1,333 | 1,341 | 1,319 | 1,341 | -16 | -1.2% | 11,000 |
| 2011/11/21 | 1,340 | 1,362 | 1,320 | 1,357 | +30 | +2.3% | 21,300 |
| 2011/11/18 | 1,319 | 1,348 | 1,318 | 1,327 | -3 | -0.2% | 24,900 |
| 2011/11/17 | 1,315 | 1,330 | 1,305 | 1,330 | +25 | +1.9% | 22,900 |
| 2011/11/16 | 1,290 | 1,314 | 1,290 | 1,305 | +12 | +0.9% | 12,500 |
| 2011/11/15 | 1,314 | 1,323 | 1,288 | 1,293 | -22 | -1.7% | 17,800 |
| 2011/11/14 | 1,311 | 1,335 | 1,309 | 1,315 | +5 | +0.4% | 12,400 |
| 2011/11/11 | 1,314 | 1,326 | 1,300 | 1,310 | -14 | -1.1% | 16,100 |
| 2011/11/10 | 1,276 | 1,324 | 1,276 | 1,324 | +24 | +1.8% | 14,400 |
| 2011/11/09 | 1,328 | 1,328 | 1,277 | 1,300 | -6 | -0.5% | 23,600 |
| 2011/11/08 | 1,374 | 1,374 | 1,298 | 1,306 | -49 | -3.6% | 23,300 |
| 2011/11/07 | 1,313 | 1,365 | 1,313 | 1,355 | +56 | +4.3% | 34,100 |
| 2011/11/04 | 1,317 | 1,320 | 1,298 | 1,299 | ±0 | ±0% | 30,700 |
| 2011/11/02 | 1,290 | 1,312 | 1,285 | 1,299 | +5 | +0.4% | 35,600 |
| 2011/11/01 | 1,237 | 1,315 | 1,237 | 1,294 | +57 | +4.6% | 40,500 |
| 2011/10/31 | 1,237 | 1,250 | 1,234 | 1,237 | ±0 | ±0% | 27,200 |
| 2011/10/28 | 1,308 | 1,316 | 1,236 | 1,237 | -70 | -5.4% | 39,900 |
| 2011/10/27 | 1,300 | 1,315 | 1,285 | 1,307 | +38 | +3% | 43,700 |
| 2011/10/26 | 1,310 | 1,321 | 1,269 | 1,269 | -58 | -4.4% | 15,300 |
| 2011/10/25 | 1,343 | 1,349 | 1,300 | 1,327 | +7 | +0.5% | 32,300 |
| 2011/10/24 | 1,290 | 1,320 | 1,277 | 1,320 | +60 | +4.8% | 16,200 |
| 2011/10/21 | 1,238 | 1,260 | 1,232 | 1,260 | +40 | +3.3% | 8,300 |
| 2011/10/20 | 1,235 | 1,235 | 1,215 | 1,220 | -5 | -0.4% | 3,000 |
| 2011/10/19 | 1,239 | 1,260 | 1,213 | 1,225 | -13 | -1.1% | 22,800 |
| 2011/10/18 | 1,218 | 1,241 | 1,211 | 1,238 | +16 | +1.3% | 7,000 |
| 2011/10/17 | 1,255 | 1,286 | 1,220 | 1,222 | -37 | -2.9% | 27,000 |
| 2011/10/14 | 1,242 | 1,286 | 1,232 | 1,259 | +20 | +1.6% | 17,700 |
| 2011/10/13 | 1,295 | 1,301 | 1,232 | 1,239 | -56 | -4.3% | 34,900 |
| 2011/10/12 | 1,351 | 1,366 | 1,285 | 1,295 | -78 | -5.7% | 38,700 |
| 2011/10/11 | 1,408 | 1,418 | 1,366 | 1,373 | -37 | -2.6% | 27,500 |
| 2011/10/07 | 1,359 | 1,410 | 1,355 | 1,410 | +52 | +3.8% | 20,900 |
| 2011/10/06 | 1,347 | 1,364 | 1,337 | 1,358 | +20 | +1.5% | 22,200 |
| 2011/10/05 | 1,342 | 1,350 | 1,326 | 1,338 | +2 | +0.1% | 15,100 |
| 2011/10/04 | 1,330 | 1,350 | 1,325 | 1,336 | -2 | -0.1% | 12,900 |
3301～
3350
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「ハピネット」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ハピネット | 513,000円 | +7.0% | +0.3% | 0.97% | 15.64倍 | 2.04倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| 伊藤忠食 | 994,000円 | +3.0% | +1.0% | 1.61% | 15.19倍 | 1.09倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
| 山 善 | 130,500円 | +2.7% | -10.2% | 3.98% | 15.94倍 | 0.88倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
| 三愛オブリ | 180,200円 | +0.9% | +8.9% | 5.55% | 12.34倍 | 0.99倍 |
|
石油・ＬＰガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
| モスフード | 370,000円 | +0.9% | -2.1% | 0.81% | 39.37倍 | 2.11倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
市場注目の銘柄
チャート関連のコラム
