海帆の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 771 | 787 | 720 | 787 | +1 | +0.1% | 1,551,000 |
| 2025/04/03 | 761 | 818 | 761 | 786 | -18 | -2.2% | 641,100 |
| 2025/04/02 | 780 | 809 | 758 | 804 | +35 | +4.6% | 1,052,300 |
| 2025/04/01 | 844 | 852 | 750 | 769 | -67 | -8% | 1,611,600 |
| 2025/03/31 | 880 | 885 | 815 | 836 | -74 | -8.1% | 1,110,000 |
| 2025/03/28 | 918 | 936 | 893 | 910 | -7 | -0.8% | 588,600 |
| 2025/03/27 | 871 | 945 | 870 | 917 | +43 | +4.9% | 992,200 |
| 2025/03/26 | 900 | 908 | 873 | 874 | -15 | -1.7% | 378,600 |
| 2025/03/25 | 862 | 922 | 860 | 889 | +21 | +2.4% | 857,500 |
| 2025/03/24 | 893 | 893 | 862 | 868 | -31 | -3.4% | 791,800 |
| 2025/03/21 | 901 | 931 | 898 | 899 | -12 | -1.3% | 493,600 |
| 2025/03/19 | 931 | 948 | 909 | 911 | -25 | -2.7% | 505,900 |
| 2025/03/18 | 938 | 953 | 930 | 936 | +11 | +1.2% | 384,800 |
| 2025/03/17 | 948 | 956 | 920 | 925 | -17 | -1.8% | 571,100 |
| 2025/03/14 | 959 | 980 | 938 | 942 | -14 | -1.5% | 691,800 |
| 2025/03/13 | 996 | 1,000 | 952 | 956 | -25 | -2.5% | 649,700 |
| 2025/03/12 | 930 | 1,008 | 929 | 981 | +55 | +5.9% | 1,174,400 |
| 2025/03/11 | 867 | 941 | 859 | 926 | +21 | +2.3% | 1,463,100 |
| 2025/03/10 | 980 | 983 | 895 | 905 | -86 | -8.7% | 1,987,500 |
| 2025/03/07 | 987 | 1,019 | 980 | 991 | -21 | -2.1% | 1,175,800 |
| 2025/03/06 | 1,100 | 1,108 | 1,003 | 1,012 | -78 | -7.2% | 1,248,700 |
| 2025/03/05 | 1,107 | 1,129 | 1,053 | 1,090 | -21 | -1.9% | 1,238,600 |
| 2025/03/04 | 1,177 | 1,254 | 1,091 | 1,111 | -36 | -3.1% | 3,380,200 |
| 2025/03/03 | 1,147 | 1,147 | 1,147 | 1,147 | +150 | +15% | 48,400 |
| 2025/02/28 | 1,030 | 1,054 | 912 | 997 | -80 | -7.4% | 2,566,800 |
| 2025/02/27 | 1,061 | 1,116 | 1,035 | 1,077 | +58 | +5.7% | 954,600 |
| 2025/02/26 | 1,026 | 1,066 | 1,002 | 1,019 | -10 | -1% | 1,257,200 |
| 2025/02/25 | 1,165 | 1,189 | 960 | 1,029 | -162 | -13.6% | 2,728,600 |
| 2025/02/21 | 1,200 | 1,220 | 1,171 | 1,191 | -9 | -0.8% | 709,500 |
| 2025/02/20 | 1,229 | 1,253 | 1,200 | 1,200 | -29 | -2.4% | 648,100 |
| 2025/02/19 | 1,206 | 1,253 | 1,201 | 1,229 | +22 | +1.8% | 560,700 |
| 2025/02/18 | 1,248 | 1,248 | 1,198 | 1,207 | -49 | -3.9% | 793,100 |
| 2025/02/17 | 1,183 | 1,262 | 1,177 | 1,256 | +37 | +3% | 1,130,000 |
| 2025/02/14 | 1,212 | 1,234 | 1,203 | 1,219 | +10 | +0.8% | 850,000 |
| 2025/02/13 | 1,203 | 1,227 | 1,196 | 1,209 | +9 | +0.8% | 705,400 |
| 2025/02/12 | 1,204 | 1,220 | 1,195 | 1,200 | -5 | -0.4% | 498,900 |
| 2025/02/10 | 1,221 | 1,228 | 1,198 | 1,205 | -20 | -1.6% | 501,700 |
| 2025/02/07 | 1,220 | 1,234 | 1,209 | 1,225 | +12 | +1% | 459,100 |
| 2025/02/06 | 1,209 | 1,228 | 1,190 | 1,213 | +5 | +0.4% | 658,700 |
| 2025/02/05 | 1,203 | 1,222 | 1,190 | 1,208 | +21 | +1.8% | 859,000 |
| 2025/02/04 | 1,155 | 1,204 | 1,146 | 1,187 | +42 | +3.7% | 902,400 |
| 2025/02/03 | 1,095 | 1,145 | 1,082 | 1,145 | +36 | +3.2% | 640,000 |
| 2025/01/31 | 1,103 | 1,133 | 1,095 | 1,109 | ±0 | ±0% | 508,100 |
| 2025/01/30 | 1,099 | 1,142 | 1,085 | 1,109 | +27 | +2.5% | 841,100 |
| 2025/01/29 | 1,089 | 1,104 | 1,079 | 1,082 | -1 | -0.1% | 446,000 |
| 2025/01/28 | 1,050 | 1,111 | 1,041 | 1,083 | +11 | +1% | 589,100 |
| 2025/01/27 | 1,094 | 1,109 | 1,072 | 1,072 | -9 | -0.8% | 515,100 |
| 2025/01/24 | 1,087 | 1,109 | 1,076 | 1,081 | -5 | -0.5% | 457,100 |
| 2025/01/23 | 1,084 | 1,092 | 1,061 | 1,086 | +14 | +1.3% | 430,600 |
| 2025/01/22 | 1,077 | 1,110 | 1,071 | 1,072 | -5 | -0.5% | 438,900 |
1～
50
件表示中 / 2434件
類似銘柄と比較する
現在ご覧いただいている「海 帆」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 |
|---|---|---|---|---|---|---|---|---|
| 海 帆 | 78,700円 | +45.4% | - | 0.00% | 2071.05倍 | 22.86倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| ホットランドＨ | 203,000円 | +19.2% | +0.2% | 0.64% | 22.72倍 | 3.65倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
| トレファク | 179,500円 | +21.5% | +20.0% | 1.89% | 15.45倍 | 4.53倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| ４℃ＨＤ | 176,400円 | +16.6% | -0.6% | 4.71% | 27.05倍 | 0.98倍 |
|
宝飾「４℃」のエフ・ディ・シィのほか実用・カジュアル衣料製造や小売り、中古高級腕時計販売も |
| ワタミ | 99,100円 | +7.0% | -10.9% | 1.01% | 11.16倍 | 3.11倍 |
|
居酒屋「鳥メロ」等を国内外で展開。宅食サービスが収益柱。「サブウェイ」日本法人を買収 |
市場注目の銘柄
チャート関連のコラム
