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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 900 | 910 | 863 | 868 | -41 | -4.5% | 822,300 |
| 2024/07/19 | 903 | 912 | 891 | 909 | +8 | +0.9% | 425,300 |
| 2024/07/18 | 911 | 919 | 901 | 901 | -11 | -1.2% | 428,900 |
| 2024/07/17 | 919 | 922 | 910 | 912 | -4 | -0.4% | 405,200 |
| 2024/07/16 | 920 | 922 | 909 | 916 | +1 | +0.1% | 395,500 |
| 2024/07/12 | 910 | 936 | 908 | 915 | -4 | -0.4% | 646,200 |
| 2024/07/11 | 917 | 928 | 905 | 919 | +2 | +0.2% | 437,700 |
| 2024/07/10 | 928 | 934 | 913 | 917 | -11 | -1.2% | 397,700 |
| 2024/07/09 | 924 | 943 | 923 | 928 | +11 | +1.2% | 452,900 |
| 2024/07/08 | 925 | 938 | 915 | 917 | -16 | -1.7% | 378,100 |
| 2024/07/05 | 1,013 | 1,015 | 927 | 933 | -65 | -6.5% | 1,594,400 |
| 2024/07/04 | 903 | 1,034 | 901 | 998 | +98 | +10.9% | 1,945,400 |
| 2024/07/03 | 932 | 932 | 898 | 900 | -31 | -3.3% | 715,300 |
| 2024/07/02 | 932 | 953 | 929 | 931 | +2 | +0.2% | 393,200 |
| 2024/07/01 | 937 | 949 | 927 | 929 | +1 | +0.1% | 272,500 |
| 2024/06/28 | 933 | 939 | 921 | 928 | +1 | +0.1% | 349,300 |
| 2024/06/27 | 954 | 958 | 906 | 927 | -37 | -3.8% | 1,006,900 |
| 2024/06/26 | 974 | 974 | 959 | 964 | -16 | -1.6% | 372,800 |
| 2024/06/25 | 1,005 | 1,006 | 980 | 980 | -21 | -2.1% | 533,100 |
| 2024/06/24 | 965 | 1,002 | 963 | 1,001 | +26 | +2.7% | 456,800 |
| 2024/06/21 | 949 | 987 | 941 | 975 | +18 | +1.9% | 429,000 |
| 2024/06/20 | 991 | 1,002 | 933 | 957 | -41 | -4.1% | 1,109,900 |
| 2024/06/19 | 1,008 | 1,018 | 998 | 998 | -1 | -0.1% | 329,100 |
| 2024/06/18 | 1,010 | 1,022 | 996 | 999 | -9 | -0.9% | 370,200 |
| 2024/06/17 | 994 | 1,018 | 983 | 1,008 | +3 | +0.3% | 363,200 |
| 2024/06/14 | 1,031 | 1,040 | 1,002 | 1,005 | -35 | -3.4% | 772,700 |
| 2024/06/13 | 1,030 | 1,075 | 1,022 | 1,040 | ±0 | ±0% | 975,300 |
| 2024/06/12 | 1,010 | 1,040 | 995 | 1,040 | +41 | +4.1% | 648,800 |
| 2024/06/11 | 1,030 | 1,030 | 992 | 999 | -13 | -1.3% | 809,300 |
| 2024/06/10 | 1,024 | 1,044 | 995 | 1,012 | -12 | -1.2% | 1,037,000 |
| 2024/06/07 | 952 | 1,035 | 948 | 1,024 | +84 | +8.9% | 2,276,800 |
| 2024/06/06 | 945 | 965 | 931 | 940 | -20 | -2.1% | 821,700 |
| 2024/06/05 | 929 | 960 | 922 | 960 | +46 | +5% | 1,203,800 |
| 2024/06/04 | 890 | 922 | 889 | 914 | +14 | +1.6% | 447,300 |
| 2024/06/03 | 907 | 911 | 891 | 900 | -13 | -1.4% | 531,800 |
| 2024/05/31 | 958 | 963 | 896 | 913 | -15 | -1.6% | 1,454,200 |
| 2024/05/30 | 888 | 965 | 854 | 928 | +84 | +10% | 2,295,700 |
| 2024/05/29 | 805 | 870 | 796 | 844 | +29 | +3.6% | 969,500 |
| 2024/05/28 | 809 | 840 | 808 | 815 | +7 | +0.9% | 477,500 |
| 2024/05/27 | 808 | 811 | 784 | 808 | -6 | -0.7% | 709,200 |
| 2024/05/24 | 791 | 817 | 784 | 814 | +9 | +1.1% | 571,500 |
| 2024/05/23 | 771 | 848 | 767 | 805 | -7 | -0.9% | 1,443,100 |
| 2024/05/22 | 874 | 890 | 790 | 812 | -77 | -8.7% | 2,654,500 |
| 2024/05/21 | 905 | 905 | 883 | 889 | -23 | -2.5% | 1,046,700 |
| 2024/05/20 | 926 | 943 | 910 | 912 | -9 | -1% | 752,200 |
| 2024/05/17 | 925 | 929 | 894 | 921 | -4 | -0.4% | 732,400 |
| 2024/05/16 | 949 | 966 | 917 | 925 | -11 | -1.2% | 729,400 |
| 2024/05/15 | 950 | 955 | 920 | 936 | -22 | -2.3% | 707,200 |
| 2024/05/14 | 934 | 974 | 927 | 958 | +28 | +3% | 1,036,600 |
| 2024/05/13 | 920 | 936 | 912 | 930 | +12 | +1.3% | 717,500 |
201～
250
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 | 81,300円 | - | - | 0.00% | - | 31.87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 | 108,100円 | -3.1% | -8.2% | 5.37% | 6.02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 | 208,000円 | +19.2% | +0.2% | 0.63% | 23.28倍 | 3.74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 | 157,300円 | +5.2% | +3.0% | 3.50% | 8.95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 | 123,000円 | -6.4% | +48.1% | 4.39% | 15.74倍 | 0.83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
