はせがわの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 300 | 302 | 300 | 300 | ±0 | ±0% | 6,700 |
| 2021/06/04 | 302 | 302 | 299 | 300 | -2 | -0.7% | 4,300 |
| 2021/06/03 | 302 | 302 | 299 | 302 | ±0 | ±0% | 12,600 |
| 2021/06/02 | 296 | 302 | 296 | 302 | +5 | +1.7% | 18,700 |
| 2021/06/01 | 294 | 297 | 294 | 297 | +3 | +1% | 7,700 |
| 2021/05/31 | 296 | 296 | 291 | 294 | -2 | -0.7% | 8,500 |
| 2021/05/28 | 288 | 296 | 288 | 296 | +10 | +3.5% | 14,800 |
| 2021/05/27 | 286 | 289 | 286 | 286 | +1 | +0.4% | 6,700 |
| 2021/05/26 | 286 | 289 | 285 | 285 | -2 | -0.7% | 14,200 |
| 2021/05/25 | 292 | 293 | 287 | 287 | -2 | -0.7% | 15,500 |
| 2021/05/24 | 293 | 295 | 288 | 289 | -8 | -2.7% | 42,600 |
| 2021/05/21 | 300 | 302 | 297 | 297 | -3 | -1% | 27,800 |
| 2021/05/20 | 297 | 310 | 297 | 300 | -14 | -4.5% | 134,900 |
| 2021/05/19 | 298 | 314 | 286 | 314 | +10 | +3.3% | 146,100 |
| 2021/05/18 | 281 | 304 | 281 | 304 | +28 | +10.1% | 46,600 |
| 2021/05/17 | 277 | 281 | 276 | 276 | +1 | +0.4% | 19,700 |
| 2021/05/14 | 278 | 282 | 275 | 275 | ±0 | ±0% | 11,500 |
| 2021/05/13 | 276 | 280 | 274 | 275 | ±0 | ±0% | 39,600 |
| 2021/05/12 | 290 | 291 | 275 | 275 | -15 | -5.2% | 43,900 |
| 2021/05/11 | 293 | 293 | 290 | 290 | -2 | -0.7% | 8,500 |
| 2021/05/10 | 294 | 294 | 292 | 292 | ±0 | ±0% | 6,600 |
| 2021/05/07 | 298 | 298 | 292 | 292 | ±0 | ±0% | 7,600 |
| 2021/05/06 | 292 | 295 | 292 | 292 | -2 | -0.7% | 7,700 |
| 2021/04/30 | 291 | 298 | 291 | 294 | -3 | -1% | 23,300 |
| 2021/04/28 | 293 | 298 | 293 | 297 | +5 | +1.7% | 15,200 |
| 2021/04/27 | 293 | 296 | 292 | 292 | -1 | -0.3% | 10,800 |
| 2021/04/26 | 298 | 298 | 292 | 293 | -8 | -2.7% | 25,200 |
| 2021/04/23 | 306 | 306 | 301 | 301 | -5 | -1.6% | 6,200 |
| 2021/04/22 | 304 | 307 | 302 | 306 | +4 | +1.3% | 4,500 |
| 2021/04/21 | 304 | 306 | 302 | 302 | -4 | -1.3% | 5,300 |
| 2021/04/20 | 306 | 308 | 305 | 306 | ±0 | ±0% | 8,300 |
| 2021/04/19 | 307 | 309 | 306 | 306 | -1 | -0.3% | 4,300 |
| 2021/04/16 | 312 | 312 | 307 | 307 | -5 | -1.6% | 4,400 |
| 2021/04/15 | 308 | 313 | 308 | 312 | +4 | +1.3% | 9,900 |
| 2021/04/14 | 308 | 308 | 307 | 308 | ±0 | ±0% | 4,100 |
| 2021/04/13 | 308 | 310 | 307 | 308 | -3 | -1% | 7,000 |
| 2021/04/12 | 313 | 313 | 310 | 311 | -2 | -0.6% | 9,500 |
| 2021/04/09 | 313 | 314 | 311 | 313 | ±0 | ±0% | 5,600 |
| 2021/04/08 | 316 | 316 | 311 | 313 | -6 | -1.9% | 14,700 |
| 2021/04/07 | 317 | 321 | 317 | 319 | ±0 | ±0% | 11,900 |
| 2021/04/06 | 321 | 323 | 319 | 319 | -1 | -0.3% | 16,700 |
| 2021/04/05 | 313 | 320 | 313 | 320 | +7 | +2.2% | 16,600 |
| 2021/04/02 | 313 | 313 | 309 | 313 | +2 | +0.6% | 11,100 |
| 2021/04/01 | 303 | 314 | 303 | 311 | +8 | +2.6% | 14,700 |
| 2021/03/31 | 306 | 310 | 303 | 303 | -3 | -1% | 19,700 |
| 2021/03/30 | 309 | 309 | 306 | 306 | -9 | -2.9% | 15,900 |
| 2021/03/29 | 315 | 315 | 306 | 315 | +7 | +2.3% | 29,000 |
| 2021/03/26 | 317 | 320 | 307 | 308 | -7 | -2.2% | 30,100 |
| 2021/03/25 | 319 | 323 | 315 | 315 | -6 | -1.9% | 17,900 |
| 2021/03/24 | 313 | 321 | 310 | 321 | +3 | +0.9% | 36,800 |
851～
900
件表示中 / 6840件
類似銘柄と比較する
現在ご覧いただいている「はせがわ」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 |
|---|---|---|---|---|---|---|---|---|
| はせがわ | 30,400円 | +5.6% | -26.7% | 4.93% | 6.91倍 | 0.45倍 |
|
仏壇・仏具の小売専門店で業界首位。葬儀社と提携販売も。墓石や屋内墓苑の販売も手がける |
| エンチョー | 84,700円 | -1.3% | +13.2% | 1.48% | 192.94倍 | 0.63倍 |
|
静岡地盤のＨＣ。愛知、神奈川にも展開。木材商発祥で住宅関連に強み。建築専門店を強化 |
| ルノアール | 90,700円 | +5.5% | +317.6% | 0.33% | 20.08倍 | 1.75倍 |
|
フルサービス型の「喫茶室ルノアール」が主力。ベーカリーを育成中。キーコーヒーと資本提携 |
| オフィスバスタ | - | +4.7% | +18.6% | - | - | - |
|
- |
| アスモ | 34,900円 | -2.6% | -36.9% | 2.87% | 16.20倍 | 0.72倍 |
|
食肉卸シンワと居酒屋等オックスが０６年合併。事業転換で給食、介護が柱に。香港で食品加工も |
市場注目の銘柄
チャート関連のコラム
