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 |
|---|---|---|---|---|---|---|---|
| 2015/07/21 | 1,815 | 1,877 | 1,801 | 1,870 | +95 | +5.4% | 42,500 |
| 2015/07/17 | 1,771 | 1,847 | 1,763 | 1,775 | -25 | -1.4% | 20,500 |
| 2015/07/16 | 1,760 | 1,831 | 1,740 | 1,800 | +80 | +4.7% | 25,300 |
| 2015/07/15 | 1,770 | 1,812 | 1,720 | 1,720 | -50 | -2.8% | 23,500 |
| 2015/07/14 | 1,850 | 1,855 | 1,718 | 1,770 | -86 | -4.6% | 65,400 |
| 2015/07/13 | 1,900 | 1,950 | 1,790 | 1,856 | -14 | -0.7% | 116,200 |
| 2015/07/10 | 1,684 | 1,931 | 1,649 | 1,870 | +220 | +13.3% | 106,500 |
| 2015/07/09 | 1,552 | 1,650 | 1,520 | 1,650 | +31 | +1.9% | 28,500 |
| 2015/07/08 | 1,629 | 1,698 | 1,531 | 1,619 | -1 | -0.1% | 65,500 |
| 2015/07/07 | 1,600 | 1,620 | 1,599 | 1,620 | +21 | +1.3% | 7,600 |
| 2015/07/06 | 1,603 | 1,649 | 1,570 | 1,599 | -36 | -2.2% | 29,400 |
| 2015/07/03 | 1,570 | 1,650 | 1,557 | 1,635 | +55 | +3.5% | 24,900 |
| 2015/07/02 | 1,580 | 1,615 | 1,559 | 1,580 | +29 | +1.9% | 26,900 |
| 2015/07/01 | 1,522 | 1,551 | 1,518 | 1,551 | +29 | +1.9% | 6,300 |
| 2015/06/30 | 1,510 | 1,540 | 1,507 | 1,522 | -12 | -0.8% | 9,000 |
| 2015/06/29 | 1,531 | 1,570 | 1,510 | 1,534 | -64 | -4% | 28,000 |
| 2015/06/26 | 1,624 | 1,627 | 1,565 | 1,598 | -12 | -0.7% | 14,300 |
| 2015/06/25 | 1,560 | 1,620 | 1,557 | 1,610 | +53 | +3.4% | 65,200 |
| 2015/06/24 | 1,535 | 1,566 | 1,526 | 1,557 | +22 | +1.4% | 18,100 |
| 2015/06/23 | 1,544 | 1,544 | 1,515 | 1,535 | -11 | -0.7% | 17,400 |
| 2015/06/22 | 1,548 | 1,579 | 1,522 | 1,546 | +28 | +1.8% | 38,900 |
| 2015/06/19 | 1,492 | 1,524 | 1,491 | 1,518 | +13 | +0.9% | 12,400 |
| 2015/06/18 | 1,500 | 1,505 | 1,472 | 1,505 | -3 | -0.2% | 14,800 |
| 2015/06/17 | 1,507 | 1,540 | 1,503 | 1,508 | +5 | +0.3% | 26,800 |
| 2015/06/16 | 1,471 | 1,525 | 1,471 | 1,503 | +38 | +2.6% | 50,000 |
| 2015/06/15 | 1,440 | 1,469 | 1,438 | 1,465 | +46 | +3.2% | 15,600 |
| 2015/06/12 | 1,434 | 1,434 | 1,409 | 1,419 | -3 | -0.2% | 6,400 |
| 2015/06/11 | 1,429 | 1,435 | 1,420 | 1,422 | +3 | +0.2% | 6,500 |
| 2015/06/10 | 1,420 | 1,420 | 1,402 | 1,419 | -20 | -1.4% | 5,500 |
| 2015/06/09 | 1,452 | 1,462 | 1,439 | 1,439 | -33 | -2.2% | 8,000 |
| 2015/06/08 | 1,487 | 1,490 | 1,470 | 1,472 | +2 | +0.1% | 17,800 |
| 2015/06/05 | 1,449 | 1,476 | 1,435 | 1,470 | +17 | +1.2% | 15,100 |
| 2015/06/04 | 1,405 | 1,453 | 1,405 | 1,453 | +48 | +3.4% | 19,900 |
| 2015/06/03 | 1,380 | 1,410 | 1,380 | 1,405 | +28 | +2% | 9,600 |
| 2015/06/02 | 1,417 | 1,417 | 1,377 | 1,377 | -40 | -2.8% | 13,100 |
| 2015/06/01 | 1,440 | 1,440 | 1,389 | 1,417 | -27 | -1.9% | 13,200 |
| 2015/05/29 | 1,486 | 1,486 | 1,436 | 1,444 | -26 | -1.8% | 15,100 |
| 2015/05/28 | 1,447 | 1,480 | 1,442 | 1,470 | +30 | +2.1% | 31,200 |
| 2015/05/27 | 1,434 | 1,445 | 1,410 | 1,440 | +7 | +0.5% | 19,500 |
| 2015/05/26 | 1,405 | 1,460 | 1,400 | 1,433 | +53 | +3.8% | 60,100 |
| 2015/05/25 | 1,290 | 1,380 | 1,290 | 1,380 | +80 | +6.2% | 38,900 |
| 2015/05/22 | 1,295 | 1,300 | 1,293 | 1,300 | -3 | -0.2% | 5,000 |
| 2015/05/21 | 1,300 | 1,310 | 1,291 | 1,303 | +8 | +0.6% | 9,100 |
| 2015/05/20 | 1,300 | 1,310 | 1,290 | 1,295 | +3 | +0.2% | 10,000 |
| 2015/05/19 | 1,309 | 1,320 | 1,292 | 1,292 | -27 | -2% | 18,500 |
| 2015/05/18 | 1,358 | 1,370 | 1,313 | 1,319 | -41 | -3% | 16,500 |
| 2015/05/15 | 1,383 | 1,383 | 1,350 | 1,360 | -7 | -0.5% | 12,000 |
| 2015/05/14 | 1,377 | 1,387 | 1,354 | 1,367 | -20 | -1.4% | 16,200 |
| 2015/05/13 | 1,405 | 1,417 | 1,370 | 1,387 | -15 | -1.1% | 15,000 |
| 2015/05/12 | 1,398 | 1,420 | 1,398 | 1,402 | -23 | -1.6% | 19,200 |
2401～
2450
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
