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 |
|---|---|---|---|---|---|---|---|
| 2015/11/04 | 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 |
| 2015/09/07 | 1,575 | 1,579 | 1,490 | 1,506 | -14 | -0.9% | 14,400 |
| 2015/09/04 | 1,512 | 1,578 | 1,510 | 1,520 | -30 | -1.9% | 3,800 |
| 2015/09/03 | 1,566 | 1,576 | 1,540 | 1,550 | -36 | -2.3% | 3,600 |
| 2015/09/02 | 1,500 | 1,605 | 1,500 | 1,586 | +36 | +2.3% | 6,800 |
| 2015/09/01 | 1,625 | 1,627 | 1,545 | 1,550 | -70 | -4.3% | 16,000 |
| 2015/08/31 | 1,603 | 1,630 | 1,590 | 1,620 | +97 | +6.4% | 11,700 |
| 2015/08/28 | 1,506 | 1,542 | 1,506 | 1,523 | +22 | +1.5% | 11,900 |
| 2015/08/27 | 1,500 | 1,552 | 1,475 | 1,501 | +50 | +3.4% | 10,500 |
| 2015/08/26 | 1,445 | 1,500 | 1,444 | 1,451 | +7 | +0.5% | 15,100 |
| 2015/08/25 | 1,285 | 1,550 | 1,250 | 1,444 | +88 | +6.5% | 35,500 |
| 2015/08/24 | 1,507 | 1,507 | 1,356 | 1,356 | -204 | -13.1% | 31,500 |
| 2015/08/21 | 1,577 | 1,592 | 1,550 | 1,560 | -66 | -4.1% | 7,000 |
| 2015/08/20 | 1,575 | 1,634 | 1,575 | 1,626 | +61 | +3.9% | 10,500 |
2301～
2350
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
