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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,700 | 1,700 | 1,656 | 1,661 | +21 | +1.3% | 10,000 |
| 2015/11/20 | 1,644 | 1,650 | 1,629 | 1,640 | +13 | +0.8% | 7,900 |
| 2015/11/19 | 1,628 | 1,630 | 1,625 | 1,627 | +4 | +0.2% | 4,800 |
| 2015/11/18 | 1,632 | 1,646 | 1,623 | 1,623 | -6 | -0.4% | 7,400 |
| 2015/11/17 | 1,620 | 1,650 | 1,620 | 1,629 | +24 | +1.5% | 8,100 |
| 2015/11/16 | 1,582 | 1,610 | 1,578 | 1,605 | +10 | +0.6% | 8,100 |
| 2015/11/13 | 1,605 | 1,610 | 1,576 | 1,595 | -29 | -1.8% | 19,100 |
| 2015/11/12 | 1,660 | 1,670 | 1,614 | 1,624 | -35 | -2.1% | 14,000 |
| 2015/11/11 | 1,704 | 1,712 | 1,651 | 1,659 | -38 | -2.2% | 53,800 |
| 2015/11/10 | 1,503 | 1,767 | 1,422 | 1,697 | +193 | +12.8% | 126,900 |
| 2015/11/09 | 1,469 | 1,504 | 1,456 | 1,504 | +45 | +3.1% | 11,000 |
| 2015/11/06 | 1,442 | 1,460 | 1,442 | 1,459 | +28 | +2% | 8,700 |
| 2015/11/05 | 1,420 | 1,439 | 1,399 | 1,431 | +11 | +0.8% | 3,900 |
| 2015/11/04 | 1,439 | 1,439 | 1,418 | 1,420 | -19 | -1.3% | 1,900 |
| 2015/11/02 | 1,416 | 1,439 | 1,416 | 1,439 | +18 | +1.3% | 1,000 |
| 2015/10/30 | 1,417 | 1,431 | 1,415 | 1,421 | +6 | +0.4% | 4,100 |
| 2015/10/29 | 1,415 | 1,423 | 1,412 | 1,415 | -2 | -0.1% | 2,000 |
| 2015/10/28 | 1,417 | 1,424 | 1,413 | 1,417 | -26 | -1.8% | 3,500 |
| 2015/10/27 | 1,441 | 1,445 | 1,418 | 1,443 | +14 | +1% | 4,900 |
| 2015/10/26 | 1,420 | 1,449 | 1,412 | 1,429 | +22 | +1.6% | 4,900 |
| 2015/10/23 | 1,405 | 1,416 | 1,401 | 1,407 | -5 | -0.4% | 4,000 |
| 2015/10/22 | 1,415 | 1,424 | 1,400 | 1,412 | -12 | -0.8% | 8,900 |
| 2015/10/21 | 1,424 | 1,447 | 1,423 | 1,424 | -23 | -1.6% | 5,800 |
| 2015/10/20 | 1,431 | 1,465 | 1,426 | 1,447 | -3 | -0.2% | 6,300 |
| 2015/10/19 | 1,454 | 1,469 | 1,425 | 1,450 | -45 | -3% | 8,000 |
| 2015/10/16 | 1,484 | 1,500 | 1,461 | 1,495 | +12 | +0.8% | 4,600 |
| 2015/10/15 | 1,493 | 1,495 | 1,459 | 1,483 | -4 | -0.3% | 2,600 |
| 2015/10/14 | 1,492 | 1,492 | 1,460 | 1,487 | -5 | -0.3% | 1,500 |
| 2015/10/13 | 1,440 | 1,492 | 1,431 | 1,492 | +52 | +3.6% | 2,400 |
| 2015/10/09 | 1,433 | 1,470 | 1,420 | 1,440 | +7 | +0.5% | 4,000 |
| 2015/10/08 | 1,424 | 1,433 | 1,418 | 1,433 | +9 | +0.6% | 2,100 |
| 2015/10/07 | 1,425 | 1,436 | 1,424 | 1,424 | ±0 | ±0% | 1,300 |
| 2015/10/06 | 1,410 | 1,426 | 1,410 | 1,424 | +15 | +1.1% | 1,700 |
| 2015/10/05 | 1,398 | 1,420 | 1,398 | 1,409 | +26 | +1.9% | 3,700 |
| 2015/10/02 | 1,435 | 1,436 | 1,354 | 1,383 | -52 | -3.6% | 12,300 |
| 2015/10/01 | 1,429 | 1,435 | 1,416 | 1,435 | +6 | +0.4% | 1,500 |
| 2015/09/30 | 1,398 | 1,429 | 1,398 | 1,429 | +29 | +2.1% | 4,700 |
| 2015/09/29 | 1,423 | 1,444 | 1,397 | 1,400 | -22 | -1.5% | 4,100 |
| 2015/09/28 | 1,407 | 1,467 | 1,407 | 1,422 | -75 | -5% | 12,000 |
| 2015/09/25 | 1,470 | 1,520 | 1,460 | 1,497 | +10 | +0.7% | 3,000 |
| 2015/09/24 | 1,540 | 1,540 | 1,465 | 1,487 | -81 | -5.2% | 2,600 |
| 2015/09/18 | 1,536 | 1,580 | 1,536 | 1,568 | +36 | +2.3% | 2,000 |
| 2015/09/17 | 1,522 | 1,544 | 1,522 | 1,532 | +6 | +0.4% | 1,400 |
| 2015/09/16 | 1,532 | 1,540 | 1,520 | 1,526 | -27 | -1.7% | 3,400 |
| 2015/09/15 | 1,596 | 1,596 | 1,547 | 1,553 | -35 | -2.2% | 2,600 |
| 2015/09/14 | 1,610 | 1,610 | 1,512 | 1,588 | +1 | +0.1% | 5,600 |
| 2015/09/11 | 1,605 | 1,640 | 1,587 | 1,587 | +2 | +0.1% | 14,000 |
| 2015/09/10 | 1,557 | 1,600 | 1,545 | 1,585 | +15 | +1% | 8,500 |
| 2015/09/09 | 1,546 | 1,580 | 1,531 | 1,570 | +55 | +3.6% | 13,000 |
| 2015/09/08 | 1,466 | 1,540 | 1,462 | 1,515 | +9 | +0.6% | 5,600 |
2201～
2250
件表示中 / 2347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 | 69,200円 | +45.4% | - | 0.00% | 1821.05倍 | 19.08倍 |
|
東海地方を中心に飲食店を直営・ＦＣ展開。鶏皮串の「新時代」など居酒屋が中心。再エネ事業も |
| フジコーポ | 197,700円 | +0.9% | +1.4% | 2.02% | 8.83倍 | 1.33倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| 大戸屋ＨＤ | 501,000円 | +4.2% | +0.5% | 0.10% | 29.80倍 | 9.02倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
| 魚 力 | 238,000円 | +3.5% | -0.4% | 2.18% | 25.35倍 | 1.93倍 |
|
鮮魚専門店を百貨店、駅ビル内に展開。居酒屋、すしの飲食店を併営。外食・スーパー向け卸も |
| ジョイフル | 106,700円 | +1.4% | -24.0% | 0.94% | 11.90倍 | 3.19倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
市場注目の銘柄
チャート関連のコラム
