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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 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 |
| 2025/01/21 | 1,085 | 1,119 | 1,077 | 1,077 | -12 | -1.1% | 528,300 |
| 2025/01/20 | 1,118 | 1,118 | 1,070 | 1,089 | -31 | -2.8% | 565,600 |
| 2025/01/17 | 1,132 | 1,138 | 1,109 | 1,120 | -12 | -1.1% | 389,500 |
| 2025/01/16 | 1,137 | 1,158 | 1,127 | 1,132 | +5 | +0.4% | 662,000 |
| 2025/01/15 | 1,109 | 1,133 | 1,097 | 1,127 | +3 | +0.3% | 469,800 |
| 2025/01/14 | 1,102 | 1,146 | 1,076 | 1,124 | +8 | +0.7% | 777,400 |
| 2025/01/10 | 1,050 | 1,136 | 1,045 | 1,116 | +79 | +7.6% | 1,752,700 |
| 2025/01/09 | 1,010 | 1,073 | 1,003 | 1,037 | +56 | +5.7% | 1,076,000 |
| 2025/01/08 | 1,015 | 1,024 | 976 | 981 | -22 | -2.2% | 693,100 |
| 2025/01/07 | 969 | 1,008 | 961 | 1,003 | +34 | +3.5% | 747,900 |
| 2025/01/06 | 1,003 | 1,007 | 968 | 969 | -43 | -4.2% | 1,148,600 |
| 2024/12/30 | 1,048 | 1,057 | 1,007 | 1,012 | -51 | -4.8% | 1,015,500 |
| 2024/12/27 | 1,031 | 1,115 | 1,025 | 1,063 | +42 | +4.1% | 2,215,800 |
| 2024/12/26 | 1,009 | 1,031 | 997 | 1,021 | +21 | +2.1% | 1,133,900 |
| 2024/12/25 | 998 | 1,025 | 991 | 1,000 | +10 | +1% | 1,841,800 |
| 2024/12/24 | 988 | 1,009 | 951 | 990 | -3 | -0.3% | 1,510,000 |
| 2024/12/23 | 946 | 1,007 | 939 | 993 | +54 | +5.8% | 1,782,300 |
| 2024/12/20 | 884 | 945 | 841 | 939 | +39 | +4.3% | 1,582,700 |
| 2024/12/19 | 952 | 979 | 900 | 900 | -22 | -2.4% | 1,364,700 |
| 2024/12/18 | 990 | 991 | 882 | 922 | -61 | -6.2% | 2,128,500 |
| 2024/12/17 | 975 | 1,010 | 960 | 983 | +11 | +1.1% | 1,613,900 |
51～
100
件表示中 / 2463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 | 81,300円 | - | - | 0.00% | - | 31.87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 |
| ケーユーＨＤ | 108,100円 | -3.1% | -8.2% | 5.37% | 6.02倍 | 0.53倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
| ホットランドＨ | 208,000円 | +19.2% | +0.2% | 0.63% | 23.28倍 | 3.74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 |
| ハニーズＨＬＤ | 157,300円 | +5.2% | +3.0% | 3.50% | 8.95倍 | 0.98倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| チヨダ | 123,000円 | -6.4% | +48.1% | 4.39% | 15.74倍 | 0.83倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。マックハウス売却で靴事業に集中 |
市場注目の銘柄
チャート関連のコラム
