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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 1,036 | 1,036 | 1,030 | 1,030 | -6 | -0.6% | 4,400 |
| 2010/07/12 | 1,023 | 1,041 | 1,022 | 1,036 | -8 | -0.8% | 3,900 |
| 2010/07/09 | 1,034 | 1,049 | 1,031 | 1,044 | +4 | +0.4% | 5,800 |
| 2010/07/08 | 1,048 | 1,048 | 1,038 | 1,040 | +3 | +0.3% | 4,000 |
| 2010/07/07 | 1,030 | 1,045 | 1,029 | 1,037 | +7 | +0.7% | 3,300 |
| 2010/07/06 | 1,032 | 1,032 | 1,025 | 1,030 | -2 | -0.2% | 2,500 |
| 2010/07/05 | 1,010 | 1,032 | 1,007 | 1,032 | +23 | +2.3% | 8,700 |
| 2010/07/02 | 1,002 | 1,014 | 1,002 | 1,009 | +4 | +0.4% | 11,400 |
| 2010/07/01 | 1,028 | 1,028 | 1,002 | 1,005 | -23 | -2.2% | 11,300 |
| 2010/06/30 | 1,005 | 1,028 | 1,005 | 1,028 | +4 | +0.4% | 6,100 |
| 2010/06/29 | 1,042 | 1,050 | 1,024 | 1,024 | -18 | -1.7% | 3,600 |
| 2010/06/28 | 1,050 | 1,050 | 1,042 | 1,042 | -16 | -1.5% | 3,500 |
| 2010/06/25 | 1,059 | 1,060 | 1,045 | 1,058 | +2 | +0.2% | 7,000 |
| 2010/06/24 | 1,050 | 1,059 | 1,049 | 1,056 | +14 | +1.3% | 4,400 |
| 2010/06/23 | 1,033 | 1,042 | 1,024 | 1,042 | -1 | -0.1% | 6,100 |
| 2010/06/22 | 1,045 | 1,047 | 1,038 | 1,043 | -2 | -0.2% | 4,300 |
| 2010/06/21 | 1,043 | 1,050 | 1,043 | 1,045 | +8 | +0.8% | 3,100 |
| 2010/06/18 | 1,032 | 1,045 | 1,031 | 1,037 | +5 | +0.5% | 4,400 |
| 2010/06/17 | 1,031 | 1,048 | 1,029 | 1,032 | +2 | +0.2% | 9,500 |
| 2010/06/16 | 1,035 | 1,035 | 1,028 | 1,030 | +6 | +0.6% | 7,600 |
| 2010/06/15 | 1,023 | 1,026 | 1,021 | 1,024 | -8 | -0.8% | 13,600 |
| 2010/06/14 | 1,019 | 1,040 | 1,019 | 1,032 | -17 | -1.6% | 18,000 |
| 2010/06/11 | 1,057 | 1,060 | 1,049 | 1,049 | -6 | -0.6% | 10,100 |
| 2010/06/10 | 1,058 | 1,058 | 1,054 | 1,055 | -14 | -1.3% | 4,700 |
| 2010/06/09 | 1,072 | 1,080 | 1,060 | 1,069 | -3 | -0.3% | 5,000 |
| 2010/06/08 | 1,080 | 1,090 | 1,072 | 1,072 | -27 | -2.5% | 4,200 |
| 2010/06/07 | 1,099 | 1,129 | 1,093 | 1,099 | -6 | -0.5% | 2,900 |
| 2010/06/04 | 1,119 | 1,119 | 1,105 | 1,105 | +13 | +1.2% | 400 |
| 2010/06/03 | 1,089 | 1,097 | 1,086 | 1,092 | +3 | +0.3% | 1,900 |
| 2010/06/02 | 1,087 | 1,097 | 1,086 | 1,089 | -11 | -1% | 2,400 |
| 2010/06/01 | 1,130 | 1,130 | 1,095 | 1,100 | ±0 | ±0% | 1,100 |
| 2010/05/31 | 1,081 | 1,100 | 1,080 | 1,100 | +2 | +0.2% | 3,500 |
| 2010/05/28 | 1,089 | 1,116 | 1,089 | 1,098 | +9 | +0.8% | 4,500 |
| 2010/05/27 | 1,083 | 1,100 | 1,072 | 1,089 | -24 | -2.2% | 6,600 |
| 2010/05/26 | 1,102 | 1,116 | 1,080 | 1,113 | +11 | +1% | 7,000 |
| 2010/05/25 | 1,131 | 1,132 | 1,100 | 1,102 | -20 | -1.8% | 11,200 |
| 2010/05/24 | 1,148 | 1,148 | 1,122 | 1,122 | +4 | +0.4% | 5,700 |
| 2010/05/21 | 1,130 | 1,130 | 1,094 | 1,118 | -25 | -2.2% | 8,400 |
| 2010/05/20 | 1,150 | 1,155 | 1,141 | 1,143 | -4 | -0.3% | 5,800 |
| 2010/05/19 | 1,110 | 1,147 | 1,110 | 1,147 | +9 | +0.8% | 9,700 |
| 2010/05/18 | 1,142 | 1,142 | 1,121 | 1,138 | -4 | -0.4% | 5,300 |
| 2010/05/17 | 1,140 | 1,180 | 1,120 | 1,142 | -20 | -1.7% | 3,800 |
| 2010/05/14 | 1,180 | 1,180 | 1,146 | 1,162 | -18 | -1.5% | 4,100 |
| 2010/05/13 | 1,124 | 1,191 | 1,124 | 1,180 | +58 | +5.2% | 5,100 |
| 2010/05/12 | 1,122 | 1,123 | 1,118 | 1,122 | ±0 | ±0% | 3,200 |
| 2010/05/11 | 1,125 | 1,149 | 1,119 | 1,122 | -3 | -0.3% | 2,400 |
| 2010/05/10 | 1,111 | 1,144 | 1,106 | 1,125 | -6 | -0.5% | 5,800 |
| 2010/05/07 | 1,129 | 1,131 | 1,106 | 1,131 | -38 | -3.3% | 7,200 |
| 2010/05/06 | 1,175 | 1,176 | 1,162 | 1,169 | -6 | -0.5% | 5,700 |
| 2010/04/30 | 1,164 | 1,194 | 1,164 | 1,175 | +3 | +0.3% | 2,800 |
3651～
3700
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
