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 |
|---|---|---|---|---|---|---|---|
| 2025/02/10 | 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 |
| 2024/12/16 | 931 | 972 | 920 | 972 | +42 | +4.5% | 1,101,700 |
| 2024/12/13 | 939 | 940 | 908 | 930 | +21 | +2.3% | 972,300 |
| 2024/12/12 | 905 | 948 | 883 | 909 | +14 | +1.6% | 1,766,500 |
| 2024/12/11 | 847 | 904 | 834 | 895 | +60 | +7.2% | 1,518,700 |
| 2024/12/10 | 806 | 854 | 795 | 835 | +25 | +3.1% | 916,600 |
| 2024/12/09 | 827 | 833 | 807 | 810 | -17 | -2.1% | 486,600 |
| 2024/12/06 | 825 | 878 | 805 | 827 | +27 | +3.4% | 2,028,700 |
| 2024/12/05 | 743 | 813 | 740 | 800 | +61 | +8.3% | 1,428,000 |
| 2024/12/04 | 740 | 749 | 719 | 739 | +2 | +0.3% | 624,300 |
| 2024/12/03 | 711 | 737 | 702 | 737 | +21 | +2.9% | 585,600 |
| 2024/12/02 | 729 | 746 | 715 | 716 | -1 | -0.1% | 1,138,900 |
| 2024/11/29 | 701 | 731 | 694 | 717 | +26 | +3.8% | 1,040,600 |
| 2024/11/28 | 688 | 703 | 671 | 691 | +4 | +0.6% | 721,100 |
| 2024/11/27 | 643 | 694 | 627 | 687 | +39 | +6% | 891,600 |
| 2024/11/26 | 675 | 680 | 642 | 648 | -28 | -4.1% | 778,800 |
151～
200
件表示中 / 2548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 | 69,900円 | +451.8% | - | 0.00% | 26.94倍 | 28.08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 |
| アドヴァンＧ | 91,200円 | -0.1% | -8.7% | 4.39% | 5.65倍 | 0.58倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| スクロール | 115,300円 | +1.2% | -6.6% | 5.12% | 9.98倍 | 1.09倍 |
|
生協向けカタログ通販からネット通販展開。通販業者の物流受託、決済代行、ＢＰＯも。旧ムトウ |
| オークワ | 94,100円 | +3.5% | +45.6% | 2.76% | 48.03倍 | 0.52倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| エターナルホスヒ | 329,500円 | +12.9% | +1.2% | 1.40% | 20.67倍 | 3.89倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。海外事業育成中 |
市場注目の銘柄
チャート関連のコラム
