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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 491 | 492 | 490 | 491 | +1 | +0.2% | 3,500 |
| 2018/07/17 | 490 | 491 | 488 | 490 | +3 | +0.6% | 5,600 |
| 2018/07/13 | 489 | 489 | 487 | 487 | -2 | -0.4% | 8,700 |
| 2018/07/12 | 487 | 490 | 487 | 489 | +2 | +0.4% | 7,100 |
| 2018/07/11 | 488 | 488 | 480 | 487 | +7 | +1.5% | 6,400 |
| 2018/07/10 | 480 | 485 | 480 | 480 | -8 | -1.6% | 16,100 |
| 2018/07/09 | 486 | 489 | 484 | 488 | +5 | +1% | 4,600 |
| 2018/07/06 | 484 | 488 | 483 | 483 | -1 | -0.2% | 6,000 |
| 2018/07/05 | 489 | 489 | 484 | 484 | -5 | -1% | 7,000 |
| 2018/07/04 | 489 | 491 | 488 | 489 | +1 | +0.2% | 4,500 |
| 2018/07/03 | 495 | 495 | 488 | 488 | -4 | -0.8% | 8,100 |
| 2018/07/02 | 496 | 496 | 491 | 492 | -1 | -0.2% | 5,400 |
| 2018/06/29 | 494 | 494 | 488 | 493 | -2 | -0.4% | 5,400 |
| 2018/06/28 | 493 | 496 | 488 | 495 | ±0 | ±0% | 10,500 |
| 2018/06/27 | 492 | 496 | 492 | 495 | -1 | -0.2% | 6,400 |
| 2018/06/26 | 495 | 496 | 492 | 496 | ±0 | ±0% | 4,200 |
| 2018/06/25 | 497 | 497 | 494 | 496 | -1 | -0.2% | 4,100 |
| 2018/06/22 | 494 | 497 | 492 | 497 | +4 | +0.8% | 7,700 |
| 2018/06/21 | 496 | 496 | 493 | 493 | -3 | -0.6% | 8,900 |
| 2018/06/20 | 495 | 496 | 493 | 496 | +1 | +0.2% | 8,100 |
| 2018/06/19 | 495 | 495 | 493 | 495 | +2 | +0.4% | 6,200 |
| 2018/06/18 | 493 | 494 | 492 | 493 | -1 | -0.2% | 5,300 |
| 2018/06/15 | 494 | 494 | 492 | 494 | ±0 | ±0% | 3,600 |
| 2018/06/14 | 490 | 494 | 490 | 494 | +1 | +0.2% | 4,000 |
| 2018/06/13 | 490 | 493 | 490 | 493 | ±0 | ±0% | 2,500 |
| 2018/06/12 | 493 | 494 | 492 | 493 | ±0 | ±0% | 6,200 |
| 2018/06/11 | 493 | 494 | 490 | 493 | ±0 | ±0% | 4,700 |
| 2018/06/08 | 487 | 494 | 487 | 493 | +1 | +0.2% | 13,700 |
| 2018/06/07 | 491 | 492 | 486 | 492 | +6 | +1.2% | 6,800 |
| 2018/06/06 | 490 | 490 | 486 | 486 | -4 | -0.8% | 6,100 |
| 2018/06/05 | 485 | 490 | 484 | 490 | +4 | +0.8% | 9,800 |
| 2018/06/04 | 481 | 486 | 481 | 486 | +5 | +1% | 8,700 |
| 2018/06/01 | 481 | 482 | 480 | 481 | ±0 | ±0% | 4,800 |
| 2018/05/31 | 482 | 483 | 480 | 481 | -1 | -0.2% | 4,900 |
| 2018/05/30 | 483 | 483 | 482 | 482 | -4 | -0.8% | 3,500 |
| 2018/05/29 | 487 | 487 | 485 | 486 | +2 | +0.4% | 3,600 |
| 2018/05/28 | 485 | 486 | 484 | 484 | -1 | -0.2% | 2,800 |
| 2018/05/25 | 481 | 485 | 481 | 485 | +2 | +0.4% | 2,500 |
| 2018/05/24 | 484 | 485 | 481 | 483 | -2 | -0.4% | 7,600 |
| 2018/05/23 | 482 | 485 | 481 | 485 | +3 | +0.6% | 5,600 |
| 2018/05/22 | 480 | 482 | 479 | 482 | +1 | +0.2% | 3,900 |
| 2018/05/21 | 482 | 482 | 480 | 481 | +1 | +0.2% | 5,800 |
| 2018/05/18 | 474 | 480 | 474 | 480 | -1 | -0.2% | 5,700 |
| 2018/05/17 | 478 | 481 | 472 | 481 | +6 | +1.3% | 7,800 |
| 2018/05/16 | 463 | 475 | 463 | 475 | +12 | +2.6% | 13,700 |
| 2018/05/15 | 476 | 478 | 461 | 463 | -13 | -2.7% | 40,800 |
| 2018/05/14 | 490 | 492 | 476 | 476 | -18 | -3.6% | 40,100 |
| 2018/05/11 | 494 | 494 | 491 | 494 | +2 | +0.4% | 4,000 |
| 2018/05/10 | 493 | 493 | 490 | 492 | -2 | -0.4% | 3,600 |
| 2018/05/09 | 494 | 494 | 492 | 494 | ±0 | ±0% | 4,900 |
1551～
1600
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
