ハピネス・アンド・ディの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 962 | 962 | 958 | 961 | -1 | -0.1% | 1,300 |
| 2021/07/15 | 959 | 973 | 959 | 962 | -16 | -1.6% | 1,700 |
| 2021/07/14 | 952 | 978 | 952 | 978 | -7 | -0.7% | 5,500 |
| 2021/07/13 | 982 | 985 | 967 | 985 | +3 | +0.3% | 2,600 |
| 2021/07/12 | 968 | 982 | 968 | 982 | +11 | +1.1% | 1,100 |
| 2021/07/09 | 986 | 986 | 952 | 971 | +2 | +0.2% | 2,600 |
| 2021/07/08 | 987 | 987 | 961 | 969 | -20 | -2% | 1,800 |
| 2021/07/07 | 989 | 989 | 986 | 989 | -1 | -0.1% | 700 |
| 2021/07/06 | 995 | 995 | 989 | 990 | -5 | -0.5% | 900 |
| 2021/07/05 | 989 | 996 | 987 | 995 | +6 | +0.6% | 3,500 |
| 2021/07/02 | 985 | 989 | 980 | 989 | +4 | +0.4% | 1,000 |
| 2021/07/01 | 981 | 990 | 981 | 985 | +5 | +0.5% | 1,800 |
| 2021/06/30 | 975 | 983 | 975 | 980 | +5 | +0.5% | 1,700 |
| 2021/06/29 | 976 | 977 | 975 | 975 | +2 | +0.2% | 800 |
| 2021/06/28 | 971 | 975 | 970 | 973 | +2 | +0.2% | 1,600 |
| 2021/06/25 | 972 | 977 | 971 | 971 | -1 | -0.1% | 600 |
| 2021/06/24 | 969 | 972 | 967 | 972 | +5 | +0.5% | 500 |
| 2021/06/23 | 960 | 985 | 960 | 967 | +8 | +0.8% | 3,900 |
| 2021/06/22 | 958 | 959 | 958 | 959 | +6 | +0.6% | 700 |
| 2021/06/21 | 956 | 956 | 953 | 953 | -5 | -0.5% | 800 |
| 2021/06/18 | 957 | 967 | 957 | 958 | - | - | 1,200 |
| 2021/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/16 | 957 | 958 | 957 | 958 | +1 | +0.1% | 500 |
| 2021/06/15 | 958 | 960 | 957 | 957 | +3 | +0.3% | 900 |
| 2021/06/14 | 955 | 956 | 951 | 954 | ±0 | ±0% | 1,300 |
| 2021/06/11 | 954 | 954 | 954 | 954 | +2 | +0.2% | 200 |
| 2021/06/10 | 945 | 952 | 945 | 952 | ±0 | ±0% | 600 |
| 2021/06/09 | 954 | 954 | 952 | 952 | +4 | +0.4% | 600 |
| 2021/06/08 | 942 | 948 | 942 | 948 | +7 | +0.7% | 500 |
| 2021/06/07 | 941 | 942 | 941 | 941 | ±0 | ±0% | 600 |
| 2021/06/04 | 950 | 951 | 941 | 941 | -11 | -1.2% | 1,900 |
| 2021/06/03 | 954 | 954 | 952 | 952 | -3 | -0.3% | 400 |
| 2021/06/02 | 950 | 955 | 950 | 955 | +5 | +0.5% | 300 |
| 2021/06/01 | 957 | 957 | 950 | 950 | -1 | -0.1% | 1,500 |
| 2021/05/31 | 951 | 956 | 951 | 951 | -7 | -0.7% | 1,500 |
| 2021/05/28 | 951 | 960 | 950 | 958 | +5 | +0.5% | 1,200 |
| 2021/05/27 | 961 | 961 | 953 | 953 | -9 | -0.9% | 1,200 |
| 2021/05/26 | 962 | 962 | 951 | 962 | +1 | +0.1% | 1,800 |
| 2021/05/25 | 960 | 968 | 960 | 961 | +7 | +0.7% | 2,600 |
| 2021/05/24 | 949 | 960 | 949 | 954 | +2 | +0.2% | 3,500 |
| 2021/05/21 | 954 | 955 | 947 | 952 | +5 | +0.5% | 2,300 |
| 2021/05/20 | 940 | 947 | 940 | 947 | +7 | +0.7% | 800 |
| 2021/05/19 | 936 | 949 | 936 | 940 | -5 | -0.5% | 800 |
| 2021/05/18 | 950 | 951 | 945 | 945 | -3 | -0.3% | 900 |
| 2021/05/17 | 945 | 948 | 938 | 948 | +13 | +1.4% | 3,500 |
| 2021/05/14 | 937 | 940 | 935 | 935 | -2 | -0.2% | 4,100 |
| 2021/05/13 | 940 | 940 | 936 | 937 | +1 | +0.1% | 1,700 |
| 2021/05/12 | 936 | 937 | 936 | 936 | ±0 | ±0% | 1,900 |
| 2021/05/11 | 936 | 936 | 922 | 936 | +2 | +0.2% | 5,500 |
| 2021/05/10 | 931 | 934 | 931 | 934 | +5 | +0.5% | 1,600 |
951～
1000
件表示中 / 3168件
類似銘柄と比較する
現在ご覧いただいている「ハピネス＆Ｄ」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 |
|---|---|---|---|---|---|---|---|---|
| ハピネス＆Ｄ | 70,100円 | -19.3% | - | 2.14% | - | 2.37倍 |
|
宝飾、時計、バッグ、雑貨など販売。ＳＣ軸に全国展開。ＰＢ拡充、ＥＣと実店舗との連携強化 |
| 光フード | 184,500円 | +13.3% | +19.9% | 2.17% | 17.27倍 | 1.47倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
| 白 鳩 | 27,300円 | -22.7% | - | 0.00% | 4.00倍 | 0.82倍 |
|
女性中心の下着のネット通販。メーカーから仕入れ自社サイト等で販売。歯愛メディカル傘下に |
| マルシェ | 19,700円 | +13.5% | +96.9% | 0.00% | 79.76倍 | 16.32倍 |
|
居酒屋「酔虎伝」「八剣伝」や餃子食堂「マルケン」運営。関西、東海が地盤。チムニーが筆頭株主 |
| リビングハウ | - | +7.2% | +9.4% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
