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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 3,130 | 3,140 | 3,090 | 3,125 | +45 | +1.5% | 173,400 |
| 2024/03/21 | 3,125 | 3,145 | 3,080 | 3,080 | -10 | -0.3% | 219,500 |
| 2024/03/19 | 3,070 | 3,100 | 3,045 | 3,090 | +25 | +0.8% | 153,900 |
| 2024/03/18 | 3,065 | 3,095 | 3,040 | 3,065 | ±0 | ±0% | 202,700 |
| 2024/03/15 | 3,060 | 3,085 | 3,040 | 3,065 | -5 | -0.2% | 153,400 |
| 2024/03/14 | 3,095 | 3,105 | 3,060 | 3,070 | -45 | -1.4% | 152,800 |
| 2024/03/13 | 3,175 | 3,190 | 3,100 | 3,115 | -35 | -1.1% | 159,400 |
| 2024/03/12 | 3,130 | 3,170 | 3,085 | 3,150 | -10 | -0.3% | 125,900 |
| 2024/03/11 | 3,190 | 3,190 | 3,120 | 3,160 | -60 | -1.9% | 127,300 |
| 2024/03/08 | 3,150 | 3,240 | 3,150 | 3,220 | +45 | +1.4% | 109,100 |
| 2024/03/07 | 3,180 | 3,220 | 3,160 | 3,175 | -50 | -1.6% | 112,100 |
| 2024/03/06 | 3,160 | 3,235 | 3,130 | 3,225 | +95 | +3% | 116,900 |
| 2024/03/05 | 3,120 | 3,160 | 3,115 | 3,130 | -20 | -0.6% | 65,600 |
| 2024/03/04 | 3,130 | 3,195 | 3,090 | 3,150 | +10 | +0.3% | 158,700 |
| 2024/03/01 | 3,150 | 3,175 | 3,130 | 3,140 | -25 | -0.8% | 168,300 |
| 2024/02/29 | 3,225 | 3,225 | 3,160 | 3,165 | -85 | -2.6% | 127,000 |
| 2024/02/28 | 3,225 | 3,285 | 3,200 | 3,250 | +25 | +0.8% | 127,000 |
| 2024/02/27 | 3,330 | 3,330 | 3,205 | 3,225 | -95 | -2.9% | 101,000 |
| 2024/02/26 | 3,330 | 3,360 | 3,300 | 3,320 | +20 | +0.6% | 106,100 |
| 2024/02/22 | 3,220 | 3,335 | 3,215 | 3,300 | +110 | +3.4% | 171,000 |
| 2024/02/21 | 3,240 | 3,240 | 3,175 | 3,190 | -85 | -2.6% | 154,100 |
| 2024/02/20 | 3,270 | 3,320 | 3,235 | 3,275 | +75 | +2.3% | 159,900 |
| 2024/02/19 | 3,105 | 3,200 | 3,090 | 3,200 | +70 | +2.2% | 114,700 |
| 2024/02/16 | 3,165 | 3,185 | 3,095 | 3,130 | +95 | +3.1% | 181,700 |
| 2024/02/15 | 3,115 | 3,140 | 3,035 | 3,035 | -80 | -2.6% | 149,200 |
| 2024/02/14 | 3,155 | 3,155 | 3,075 | 3,115 | -70 | -2.2% | 223,900 |
| 2024/02/13 | 3,350 | 3,370 | 3,115 | 3,185 | -155 | -4.6% | 667,000 |
| 2024/02/09 | 3,340 | 3,340 | 3,340 | 3,340 | +501 | +17.6% | 174,500 |
| 2024/02/08 | 2,858 | 2,866 | 2,787 | 2,839 | -2 | -0.1% | 161,300 |
| 2024/02/07 | 2,830 | 2,842 | 2,801 | 2,841 | +10 | +0.4% | 67,100 |
| 2024/02/06 | 2,851 | 2,874 | 2,831 | 2,831 | -31 | -1.1% | 73,700 |
| 2024/02/05 | 2,906 | 2,913 | 2,851 | 2,862 | -26 | -0.9% | 80,900 |
| 2024/02/02 | 2,935 | 2,937 | 2,878 | 2,888 | -38 | -1.3% | 95,700 |
| 2024/02/01 | 2,902 | 2,934 | 2,899 | 2,926 | +4 | +0.1% | 48,800 |
| 2024/01/31 | 2,888 | 2,922 | 2,874 | 2,922 | +21 | +0.7% | 49,700 |
| 2024/01/30 | 2,900 | 2,914 | 2,890 | 2,901 | +1 | ±0% | 46,300 |
| 2024/01/29 | 2,859 | 2,922 | 2,850 | 2,900 | +59 | +2.1% | 78,000 |
| 2024/01/26 | 2,878 | 2,883 | 2,841 | 2,841 | -37 | -1.3% | 50,400 |
| 2024/01/25 | 2,813 | 2,883 | 2,813 | 2,878 | +48 | +1.7% | 62,200 |
| 2024/01/24 | 2,834 | 2,864 | 2,815 | 2,830 | -3 | -0.1% | 39,600 |
| 2024/01/23 | 2,849 | 2,876 | 2,823 | 2,833 | -8 | -0.3% | 59,100 |
| 2024/01/22 | 2,812 | 2,842 | 2,807 | 2,841 | +45 | +1.6% | 35,700 |
| 2024/01/19 | 2,826 | 2,827 | 2,792 | 2,796 | -15 | -0.5% | 39,400 |
| 2024/01/18 | 2,756 | 2,823 | 2,750 | 2,811 | +41 | +1.5% | 51,700 |
| 2024/01/17 | 2,836 | 2,842 | 2,770 | 2,770 | -65 | -2.3% | 104,200 |
| 2024/01/16 | 2,880 | 2,890 | 2,832 | 2,835 | -45 | -1.6% | 53,400 |
| 2024/01/15 | 2,840 | 2,888 | 2,832 | 2,880 | +60 | +2.1% | 63,300 |
| 2024/01/12 | 2,850 | 2,878 | 2,820 | 2,820 | -13 | -0.5% | 65,300 |
| 2024/01/11 | 2,828 | 2,845 | 2,820 | 2,833 | +20 | +0.7% | 75,100 |
| 2024/01/10 | 2,802 | 2,824 | 2,773 | 2,813 | +8 | +0.3% | 67,700 |
301～
350
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
