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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 976 | 984 | 970 | 970 | -3 | -0.3% | 2,000 |
| 2018/09/03 | 984 | 984 | 971 | 973 | -11 | -1.1% | 3,200 |
| 2018/08/31 | 987 | 997 | 984 | 984 | -3 | -0.3% | 3,600 |
| 2018/08/30 | 1,002 | 1,002 | 983 | 987 | -14 | -1.4% | 6,800 |
| 2018/08/29 | 970 | 1,015 | 970 | 1,001 | -79 | -7.3% | 29,900 |
| 2018/08/28 | 1,056 | 1,080 | 1,056 | 1,080 | +11 | +1% | 15,000 |
| 2018/08/27 | 1,055 | 1,076 | 1,055 | 1,069 | +16 | +1.5% | 6,200 |
| 2018/08/24 | 1,043 | 1,053 | 1,040 | 1,053 | +12 | +1.2% | 4,200 |
| 2018/08/23 | 1,039 | 1,044 | 1,039 | 1,041 | +2 | +0.2% | 1,300 |
| 2018/08/22 | 1,042 | 1,046 | 1,039 | 1,039 | -3 | -0.3% | 3,800 |
| 2018/08/21 | 1,054 | 1,054 | 1,042 | 1,042 | -13 | -1.2% | 4,100 |
| 2018/08/20 | 1,055 | 1,056 | 1,051 | 1,055 | +3 | +0.3% | 4,900 |
| 2018/08/17 | 1,068 | 1,082 | 1,052 | 1,052 | -12 | -1.1% | 5,400 |
| 2018/08/16 | 1,084 | 1,084 | 1,059 | 1,064 | -21 | -1.9% | 3,800 |
| 2018/08/15 | 1,085 | 1,086 | 1,073 | 1,085 | ±0 | ±0% | 3,300 |
| 2018/08/14 | 1,076 | 1,089 | 1,070 | 1,085 | +8 | +0.7% | 3,700 |
| 2018/08/13 | 1,082 | 1,082 | 1,067 | 1,077 | -4 | -0.4% | 4,700 |
| 2018/08/10 | 1,085 | 1,088 | 1,079 | 1,081 | -7 | -0.6% | 4,900 |
| 2018/08/09 | 1,095 | 1,095 | 1,088 | 1,088 | -7 | -0.6% | 4,100 |
| 2018/08/08 | 1,092 | 1,099 | 1,092 | 1,095 | -2 | -0.2% | 3,200 |
| 2018/08/07 | 1,115 | 1,120 | 1,095 | 1,097 | -21 | -1.9% | 5,000 |
| 2018/08/06 | 1,120 | 1,120 | 1,113 | 1,118 | -2 | -0.2% | 3,800 |
| 2018/08/03 | 1,120 | 1,125 | 1,120 | 1,120 | -2 | -0.2% | 2,700 |
| 2018/08/02 | 1,123 | 1,124 | 1,121 | 1,122 | -2 | -0.2% | 1,800 |
| 2018/08/01 | 1,120 | 1,125 | 1,112 | 1,124 | +4 | +0.4% | 3,900 |
| 2018/07/31 | 1,120 | 1,121 | 1,116 | 1,120 | +4 | +0.4% | 1,800 |
| 2018/07/30 | 1,120 | 1,123 | 1,098 | 1,116 | +25 | +2.3% | 3,700 |
| 2018/07/27 | 1,097 | 1,099 | 1,088 | 1,091 | -9 | -0.8% | 2,600 |
| 2018/07/26 | 1,111 | 1,114 | 1,094 | 1,100 | -14 | -1.3% | 3,000 |
| 2018/07/25 | 1,122 | 1,122 | 1,110 | 1,114 | -7 | -0.6% | 4,400 |
| 2018/07/24 | 1,120 | 1,121 | 1,115 | 1,121 | +24 | +2.2% | 4,100 |
| 2018/07/23 | 1,071 | 1,097 | 1,071 | 1,097 | +26 | +2.4% | 3,500 |
| 2018/07/20 | 1,063 | 1,071 | 1,058 | 1,071 | +8 | +0.8% | 2,700 |
| 2018/07/19 | 1,053 | 1,063 | 1,053 | 1,063 | +13 | +1.2% | 4,700 |
| 2018/07/18 | 1,062 | 1,063 | 1,050 | 1,050 | -4 | -0.4% | 5,300 |
| 2018/07/17 | 1,064 | 1,077 | 1,050 | 1,054 | -11 | -1% | 5,800 |
| 2018/07/13 | 1,083 | 1,083 | 1,041 | 1,065 | -17 | -1.6% | 9,600 |
| 2018/07/12 | 1,140 | 1,140 | 1,075 | 1,082 | +62 | +6.1% | 47,600 |
| 2018/07/11 | 1,010 | 1,020 | 1,006 | 1,020 | +10 | +1% | 1,900 |
| 2018/07/10 | 1,012 | 1,012 | 1,004 | 1,010 | +9 | +0.9% | 1,000 |
| 2018/07/09 | 998 | 1,016 | 998 | 1,001 | +2 | +0.2% | 2,800 |
| 2018/07/06 | 1,000 | 1,009 | 999 | 999 | +3 | +0.3% | 2,300 |
| 2018/07/05 | 1,000 | 1,005 | 995 | 996 | -4 | -0.4% | 5,500 |
| 2018/07/04 | 999 | 1,003 | 999 | 1,000 | +1 | +0.1% | 1,800 |
| 2018/07/03 | 1,000 | 1,018 | 999 | 999 | ±0 | ±0% | 3,500 |
| 2018/07/02 | 1,005 | 1,019 | 998 | 999 | +2 | +0.2% | 5,500 |
| 2018/06/29 | 1,010 | 1,010 | 996 | 997 | ±0 | ±0% | 8,200 |
| 2018/06/28 | 1,024 | 1,024 | 997 | 997 | -5 | -0.5% | 11,000 |
| 2018/06/27 | 1,022 | 1,022 | 997 | 1,002 | -103 | -9.3% | 50,100 |
| 2018/06/26 | 1,056 | 1,105 | 1,050 | 1,105 | +49 | +4.6% | 23,800 |
1701～
1750
件表示中 / 3223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 | 71,700円 | -20.5% | - | 1.05% | - | 2.43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 |
| コスモス調剤 | - | +4.1% | +10.7% | - | - | - |
|
- |
| 白 鳩 | 28,500円 | -22.7% | - | 0.00% | 4.17倍 | 0.86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 |
| エコノス | 140,300円 | +2.8% | +8.9% | 0.00% | 12.33倍 | 2.07倍 |
|
北海道で、ブックオフ、ハードオフの加盟店展開。複合業態での出店主、買い取り多様化に注力 |
| かんなん | 41,100円 | +9.6% | - | 0.00% | 313.74倍 | 3.68倍 |
|
埼玉県中心に居酒屋、飲食店を展開。大庄のＦＣだが、自社ブランドへの業態変更が進行中 |
市場注目の銘柄
チャート関連のコラム
