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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,229 | 1,230 | 1,211 | 1,230 | +10 | +0.8% | 5,400 |
| 2017/07/19 | 1,235 | 1,235 | 1,155 | 1,220 | -20 | -1.6% | 9,200 |
| 2017/07/18 | 1,240 | 1,240 | 1,209 | 1,240 | ±0 | ±0% | 7,600 |
| 2017/07/14 | 1,251 | 1,251 | 1,231 | 1,240 | -15 | -1.2% | 4,100 |
| 2017/07/13 | 1,247 | 1,260 | 1,244 | 1,255 | +7 | +0.6% | 5,400 |
| 2017/07/12 | 1,267 | 1,274 | 1,248 | 1,248 | -18 | -1.4% | 5,900 |
| 2017/07/11 | 1,263 | 1,278 | 1,263 | 1,266 | +3 | +0.2% | 8,700 |
| 2017/07/10 | 1,246 | 1,270 | 1,246 | 1,263 | +27 | +2.2% | 5,200 |
| 2017/07/07 | 1,241 | 1,241 | 1,220 | 1,236 | -5 | -0.4% | 3,800 |
| 2017/07/06 | 1,248 | 1,248 | 1,226 | 1,241 | ±0 | ±0% | 3,700 |
| 2017/07/05 | 1,229 | 1,256 | 1,226 | 1,241 | -13 | -1% | 5,900 |
| 2017/07/04 | 1,310 | 1,328 | 1,250 | 1,254 | -26 | -2% | 21,900 |
| 2017/07/03 | 1,212 | 1,295 | 1,209 | 1,280 | +67 | +5.5% | 24,300 |
| 2017/06/30 | 1,220 | 1,261 | 1,213 | 1,213 | -26 | -2.1% | 16,400 |
| 2017/06/29 | 1,279 | 1,279 | 1,222 | 1,239 | -41 | -3.2% | 33,200 |
| 2017/06/28 | 1,400 | 1,470 | 1,270 | 1,280 | +60 | +4.9% | 223,400 |
| 2017/06/27 | 1,158 | 1,220 | 1,147 | 1,220 | +85 | +7.5% | 73,800 |
| 2017/06/26 | 1,120 | 1,135 | 1,114 | 1,135 | +26 | +2.3% | 21,600 |
| 2017/06/23 | 1,118 | 1,125 | 1,102 | 1,109 | -7 | -0.6% | 11,700 |
| 2017/06/22 | 1,127 | 1,127 | 1,100 | 1,116 | -12 | -1.1% | 15,400 |
| 2017/06/21 | 1,150 | 1,150 | 1,105 | 1,128 | -30 | -2.6% | 22,000 |
| 2017/06/20 | 1,175 | 1,179 | 1,139 | 1,158 | -28 | -2.4% | 19,400 |
| 2017/06/19 | 1,193 | 1,194 | 1,171 | 1,186 | +23 | +2% | 19,400 |
| 2017/06/16 | 1,136 | 1,220 | 1,136 | 1,163 | +56 | +5.1% | 44,300 |
| 2017/06/15 | 1,100 | 1,112 | 1,095 | 1,107 | +7 | +0.6% | 13,700 |
| 2017/06/14 | 1,116 | 1,128 | 1,080 | 1,100 | +50 | +4.8% | 22,000 |
| 2017/06/13 | 1,030 | 1,111 | 1,030 | 1,050 | +20 | +1.9% | 20,100 |
| 2017/06/12 | 1,040 | 1,040 | 1,020 | 1,030 | -10 | -1% | 4,000 |
| 2017/06/09 | 1,022 | 1,049 | 1,022 | 1,040 | +6 | +0.6% | 3,900 |
| 2017/06/08 | 1,065 | 1,065 | 1,030 | 1,034 | -16 | -1.5% | 4,300 |
| 2017/06/07 | 1,014 | 1,069 | 1,014 | 1,050 | +25 | +2.4% | 7,500 |
| 2017/06/06 | 1,095 | 1,095 | 993 | 1,025 | -57 | -5.3% | 19,500 |
| 2017/06/05 | 1,059 | 1,082 | 1,059 | 1,082 | +41 | +3.9% | 9,200 |
| 2017/06/02 | 1,075 | 1,093 | 1,015 | 1,041 | -40 | -3.7% | 22,700 |
| 2017/06/01 | 1,010 | 1,083 | 1,010 | 1,081 | +74 | +7.3% | 17,900 |
| 2017/05/31 | 1,007 | 1,020 | 998 | 1,007 | +4 | +0.4% | 8,600 |
| 2017/05/30 | 1,014 | 1,014 | 993 | 1,003 | -5 | -0.5% | 4,000 |
| 2017/05/29 | 1,017 | 1,021 | 999 | 1,008 | ±0 | ±0% | 7,500 |
| 2017/05/26 | 1,005 | 1,008 | 991 | 1,008 | +18 | +1.8% | 4,800 |
| 2017/05/25 | 1,007 | 1,007 | 988 | 990 | -29 | -2.8% | 8,800 |
| 2017/05/24 | 1,027 | 1,040 | 998 | 1,019 | +3 | +0.3% | 9,800 |
| 2017/05/23 | 1,052 | 1,068 | 1,016 | 1,016 | -42 | -4% | 15,800 |
| 2017/05/22 | 1,045 | 1,077 | 1,045 | 1,058 | +15 | +1.4% | 22,500 |
| 2017/05/19 | 1,037 | 1,045 | 1,020 | 1,043 | +25 | +2.5% | 15,500 |
| 2017/05/18 | 959 | 1,018 | 945 | 1,018 | +30 | +3% | 31,300 |
| 2017/05/17 | 994 | 994 | 985 | 988 | +9 | +0.9% | 9,400 |
| 2017/05/16 | 954 | 984 | 954 | 979 | +33 | +3.5% | 11,100 |
| 2017/05/15 | 941 | 949 | 934 | 946 | +5 | +0.5% | 6,600 |
| 2017/05/12 | 932 | 941 | 931 | 941 | +13 | +1.4% | 5,400 |
| 2017/05/11 | 925 | 933 | 925 | 928 | +8 | +0.9% | 3,300 |
1901～
1950
件表示中 / 3145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 | 71,200円 | -19.3% | - | 2.11% | - | 2.40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 |
| 文教堂ＨＤ | 4,700円 | +0.5% | +22.8% | 0.00% | 38.52倍 | -9.87倍 |
|
書店チェーン大手。関東軸に展開。日販グループＨＤが筆頭株主。事業再生ＡＤＲ成立、再建中 |
| サイカ屋 | 40,700円 | -8.5% | +6.0% | 0.00% | 20.16倍 | 2.62倍 |
|
神奈川の百貨店。藤沢、横須賀が柱。テナント導入で構造改革。健康食品製造のＡＦＣ－ＨＤ傘下 |
| ホリイフード | 31,500円 | - | - | 0.00% | 15.53倍 | 9.96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 |
| かんなん | 41,600円 | +14.5% | - | 0.00% | - | 2.69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
該当銘柄がありません
チャート関連のコラム
