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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 347 | 348 | 345 | 346 | -1 | -0.3% | 8,000 |
| 2024/04/12 | 346 | 347 | 344 | 347 | +2 | +0.6% | 24,600 |
| 2024/04/11 | 348 | 348 | 344 | 345 | -1 | -0.3% | 13,500 |
| 2024/04/10 | 345 | 348 | 345 | 346 | -1 | -0.3% | 9,500 |
| 2024/04/09 | 345 | 347 | 344 | 347 | +2 | +0.6% | 12,800 |
| 2024/04/08 | 346 | 347 | 345 | 345 | ±0 | ±0% | 14,400 |
| 2024/04/05 | 342 | 345 | 342 | 345 | +1 | +0.3% | 9,500 |
| 2024/04/04 | 345 | 347 | 342 | 344 | +1 | +0.3% | 48,200 |
| 2024/04/03 | 344 | 347 | 340 | 343 | -3 | -0.9% | 44,200 |
| 2024/04/02 | 348 | 349 | 344 | 346 | +1 | +0.3% | 21,700 |
| 2024/04/01 | 348 | 350 | 345 | 345 | -3 | -0.9% | 24,700 |
| 2024/03/29 | 345 | 348 | 345 | 348 | +3 | +0.9% | 18,500 |
| 2024/03/28 | 346 | 349 | 344 | 345 | -6 | -1.7% | 46,300 |
| 2024/03/27 | 350 | 351 | 348 | 351 | +5 | +1.4% | 62,600 |
| 2024/03/26 | 348 | 350 | 343 | 346 | -2 | -0.6% | 59,100 |
| 2024/03/25 | 354 | 354 | 346 | 348 | -4 | -1.1% | 90,600 |
| 2024/03/22 | 354 | 354 | 350 | 352 | ±0 | ±0% | 52,000 |
| 2024/03/21 | 356 | 356 | 349 | 352 | -2 | -0.6% | 92,400 |
| 2024/03/19 | 354 | 355 | 352 | 354 | +1 | +0.3% | 17,500 |
| 2024/03/18 | 353 | 355 | 352 | 353 | ±0 | ±0% | 22,600 |
| 2024/03/15 | 356 | 356 | 353 | 353 | -3 | -0.8% | 15,100 |
| 2024/03/14 | 355 | 356 | 350 | 356 | +4 | +1.1% | 43,100 |
| 2024/03/13 | 349 | 352 | 347 | 352 | +1 | +0.3% | 26,300 |
| 2024/03/12 | 348 | 351 | 344 | 351 | +3 | +0.9% | 62,200 |
| 2024/03/11 | 352 | 353 | 341 | 348 | -2 | -0.6% | 79,100 |
| 2024/03/08 | 350 | 353 | 348 | 350 | -2 | -0.6% | 22,900 |
| 2024/03/07 | 356 | 356 | 345 | 352 | -3 | -0.8% | 52,400 |
| 2024/03/06 | 350 | 356 | 349 | 355 | +7 | +2% | 21,000 |
| 2024/03/05 | 350 | 351 | 348 | 348 | -2 | -0.6% | 14,000 |
| 2024/03/04 | 352 | 355 | 344 | 350 | -2 | -0.6% | 71,100 |
| 2024/03/01 | 354 | 354 | 350 | 352 | ±0 | ±0% | 13,000 |
| 2024/02/29 | 353 | 357 | 351 | 352 | -1 | -0.3% | 14,800 |
| 2024/02/28 | 356 | 357 | 353 | 353 | +1 | +0.3% | 16,900 |
| 2024/02/27 | 356 | 359 | 352 | 352 | -3 | -0.8% | 15,300 |
| 2024/02/26 | 359 | 360 | 355 | 355 | -4 | -1.1% | 24,300 |
| 2024/02/22 | 348 | 359 | 347 | 359 | +12 | +3.5% | 49,000 |
| 2024/02/21 | 353 | 354 | 346 | 347 | -7 | -2% | 42,400 |
| 2024/02/20 | 353 | 358 | 353 | 354 | +1 | +0.3% | 21,900 |
| 2024/02/19 | 351 | 355 | 350 | 353 | +2 | +0.6% | 31,700 |
| 2024/02/16 | 345 | 354 | 344 | 351 | +12 | +3.5% | 54,100 |
| 2024/02/15 | 351 | 351 | 339 | 339 | -10 | -2.9% | 85,500 |
| 2024/02/14 | 352 | 353 | 347 | 349 | -4 | -1.1% | 94,300 |
| 2024/02/13 | 357 | 358 | 352 | 353 | -4 | -1.1% | 82,200 |
| 2024/02/09 | 358 | 362 | 357 | 357 | -1 | -0.3% | 34,700 |
| 2024/02/08 | 360 | 362 | 358 | 358 | -3 | -0.8% | 35,200 |
| 2024/02/07 | 360 | 367 | 360 | 361 | +1 | +0.3% | 43,600 |
| 2024/02/06 | 360 | 367 | 357 | 360 | -13 | -3.5% | 208,700 |
| 2024/02/05 | 372 | 378 | 370 | 373 | +1 | +0.3% | 128,000 |
| 2024/02/02 | 373 | 374 | 371 | 372 | +2 | +0.5% | 21,700 |
| 2024/02/01 | 372 | 372 | 370 | 370 | -2 | -0.5% | 25,200 |
151～
200
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
