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 |
|---|---|---|---|---|---|---|---|
| 2017/12/11 | 1,475 | 1,491 | 1,475 | 1,475 | ±0 | ±0% | 2,800 |
| 2017/12/08 | 1,500 | 1,500 | 1,472 | 1,475 | -34 | -2.3% | 1,400 |
| 2017/12/07 | 1,521 | 1,522 | 1,461 | 1,509 | +29 | +2% | 14,800 |
| 2017/12/06 | 1,496 | 1,500 | 1,480 | 1,480 | -16 | -1.1% | 1,100 |
| 2017/12/05 | 1,479 | 1,496 | 1,479 | 1,496 | -3 | -0.2% | 900 |
| 2017/12/04 | 1,488 | 1,499 | 1,454 | 1,499 | +30 | +2% | 2,200 |
| 2017/12/01 | 1,493 | 1,509 | 1,458 | 1,469 | -31 | -2.1% | 1,600 |
| 2017/11/30 | 1,510 | 1,524 | 1,490 | 1,500 | -10 | -0.7% | 3,200 |
| 2017/11/29 | 1,479 | 1,510 | 1,479 | 1,510 | +9 | +0.6% | 3,500 |
| 2017/11/28 | 1,500 | 1,501 | 1,450 | 1,501 | +1 | +0.1% | 4,200 |
| 2017/11/27 | 1,495 | 1,500 | 1,490 | 1,500 | +44 | +3% | 5,300 |
| 2017/11/24 | 1,425 | 1,499 | 1,400 | 1,456 | +1 | +0.1% | 5,700 |
| 2017/11/22 | 1,520 | 1,530 | 1,447 | 1,455 | -41 | -2.7% | 5,700 |
| 2017/11/21 | 1,409 | 1,496 | 1,409 | 1,496 | +100 | +7.2% | 4,300 |
| 2017/11/20 | 1,362 | 1,399 | 1,362 | 1,396 | +35 | +2.6% | 4,100 |
| 2017/11/17 | 1,410 | 1,410 | 1,308 | 1,361 | -51 | -3.6% | 16,500 |
| 2017/11/16 | 1,366 | 1,413 | 1,353 | 1,412 | +46 | +3.4% | 4,200 |
| 2017/11/15 | 1,389 | 1,397 | 1,352 | 1,366 | -31 | -2.2% | 5,700 |
| 2017/11/14 | 1,400 | 1,400 | 1,384 | 1,397 | -13 | -0.9% | 1,800 |
| 2017/11/13 | 1,428 | 1,428 | 1,410 | 1,410 | -21 | -1.5% | 2,800 |
| 2017/11/10 | 1,445 | 1,449 | 1,431 | 1,431 | -15 | -1% | 2,300 |
| 2017/11/09 | 1,442 | 1,472 | 1,442 | 1,446 | -26 | -1.8% | 3,800 |
| 2017/11/08 | 1,469 | 1,499 | 1,450 | 1,472 | -27 | -1.8% | 5,400 |
| 2017/11/07 | 1,451 | 1,499 | 1,404 | 1,499 | +18 | +1.2% | 11,100 |
| 2017/11/06 | 1,520 | 1,520 | 1,481 | 1,481 | -37 | -2.4% | 8,100 |
| 2017/11/02 | 1,500 | 1,530 | 1,480 | 1,518 | +38 | +2.6% | 18,000 |
| 2017/11/01 | 1,461 | 1,488 | 1,448 | 1,480 | +46 | +3.2% | 17,200 |
| 2017/10/31 | 1,418 | 1,442 | 1,400 | 1,434 | +3 | +0.2% | 6,000 |
| 2017/10/30 | 1,377 | 1,460 | 1,360 | 1,431 | +32 | +2.3% | 18,700 |
| 2017/10/27 | 1,360 | 1,399 | 1,360 | 1,399 | +25 | +1.8% | 4,400 |
| 2017/10/26 | 1,360 | 1,374 | 1,330 | 1,374 | +13 | +1% | 5,700 |
| 2017/10/25 | 1,366 | 1,386 | 1,349 | 1,361 | -35 | -2.5% | 6,900 |
| 2017/10/24 | 1,392 | 1,396 | 1,374 | 1,396 | +4 | +0.3% | 6,500 |
| 2017/10/23 | 1,326 | 1,392 | 1,320 | 1,392 | +52 | +3.9% | 11,600 |
| 2017/10/20 | 1,351 | 1,351 | 1,311 | 1,340 | -31 | -2.3% | 7,800 |
| 2017/10/19 | 1,289 | 1,407 | 1,281 | 1,371 | +133 | +10.7% | 52,500 |
| 2017/10/18 | 1,234 | 1,255 | 1,215 | 1,238 | +8 | +0.7% | 9,500 |
| 2017/10/17 | 1,281 | 1,289 | 1,215 | 1,230 | -64 | -4.9% | 7,800 |
| 2017/10/16 | 1,280 | 1,300 | 1,272 | 1,294 | +15 | +1.2% | 24,100 |
| 2017/10/13 | 1,284 | 1,292 | 1,250 | 1,279 | -14 | -1.1% | 49,600 |
| 2017/10/12 | 1,211 | 1,294 | 1,211 | 1,293 | +73 | +6% | 37,200 |
| 2017/10/11 | 1,187 | 1,220 | 1,180 | 1,220 | +33 | +2.8% | 22,300 |
| 2017/10/10 | 1,170 | 1,188 | 1,170 | 1,187 | +42 | +3.7% | 16,700 |
| 2017/10/06 | 1,135 | 1,146 | 1,131 | 1,145 | +10 | +0.9% | 6,400 |
| 2017/10/05 | 1,149 | 1,158 | 1,130 | 1,135 | -14 | -1.2% | 6,400 |
| 2017/10/04 | 1,147 | 1,149 | 1,130 | 1,149 | +20 | +1.8% | 8,800 |
| 2017/10/03 | 1,121 | 1,131 | 1,117 | 1,129 | +21 | +1.9% | 14,200 |
| 2017/10/02 | 1,073 | 1,108 | 1,072 | 1,108 | +35 | +3.3% | 6,000 |
| 2017/09/29 | 1,050 | 1,075 | 1,050 | 1,073 | +24 | +2.3% | 4,800 |
| 2017/09/28 | 1,036 | 1,049 | 1,036 | 1,049 | -1 | -0.1% | 1,600 |
1851～
1900
件表示中 / 3192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 | 72,600円 | -19.3% | - | 2.07% | - | 2.45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% | - | - | - |
|
- |
| 光フード | 207,500円 | +13.3% | +19.9% | 1.93% | 19.42倍 | 1.65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 |
| ホリイフード | 31,800円 | -35.2% | - | 0.00% | 51.96倍 | 4.44倍 |
|
北関東地域が地盤の居酒屋、飲食店「忍家」が主力。２４年からシティクリエイションＨＤ傘下 |
| 白 鳩 | 28,000円 | -22.7% | - | 0.00% | 4.10倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
