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 |
|---|---|---|---|---|---|---|---|
| 2015/12/16 | 1,581 | 1,581 | 1,571 | 1,572 | +13 | +0.8% | 1,600 |
| 2015/12/15 | 1,574 | 1,594 | 1,520 | 1,559 | -15 | -1% | 9,100 |
| 2015/12/14 | 1,550 | 1,577 | 1,544 | 1,574 | -8 | -0.5% | 6,200 |
| 2015/12/11 | 1,599 | 1,603 | 1,582 | 1,582 | -17 | -1.1% | 4,500 |
| 2015/12/10 | 1,600 | 1,600 | 1,590 | 1,599 | -2 | -0.1% | 4,700 |
| 2015/12/09 | 1,600 | 1,608 | 1,598 | 1,601 | -1 | -0.1% | 3,300 |
| 2015/12/08 | 1,611 | 1,612 | 1,600 | 1,602 | -8 | -0.5% | 5,200 |
| 2015/12/07 | 1,633 | 1,645 | 1,609 | 1,610 | +8 | +0.5% | 5,900 |
| 2015/12/04 | 1,600 | 1,615 | 1,600 | 1,602 | -7 | -0.4% | 11,700 |
| 2015/12/03 | 1,616 | 1,622 | 1,608 | 1,609 | -7 | -0.4% | 6,300 |
| 2015/12/02 | 1,633 | 1,633 | 1,611 | 1,616 | -18 | -1.1% | 3,300 |
| 2015/12/01 | 1,665 | 1,665 | 1,628 | 1,634 | -25 | -1.5% | 6,400 |
| 2015/11/30 | 1,665 | 1,665 | 1,645 | 1,659 | -2 | -0.1% | 7,200 |
| 2015/11/27 | 1,682 | 1,683 | 1,661 | 1,661 | -19 | -1.1% | 7,200 |
| 2015/11/26 | 1,678 | 1,680 | 1,662 | 1,680 | +18 | +1.1% | 4,200 |
| 2015/11/25 | 1,670 | 1,690 | 1,645 | 1,662 | +1 | +0.1% | 10,200 |
| 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 |
2301～
2350
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 | 80,700円 | - | - | 0.00% | - | 31.63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 | 108,500円 | -3.1% | -8.2% | 5.35% | 6.04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 | 209,500円 | +19.2% | +0.2% | 0.62% | 23.45倍 | 3.77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 | 157,900円 | +5.2% | +3.0% | 3.48% | 8.98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 | 122,000円 | -6.4% | +48.1% | 4.43% | 15.61倍 | 0.82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
