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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 1,165 | 1,186 | 1,058 | 1,139 | -56 | -4.7% | 2,218,400 |
| 2024/03/29 | 1,190 | 1,215 | 1,080 | 1,195 | -4 | -0.3% | 2,221,000 |
| 2024/03/28 | 1,219 | 1,233 | 1,196 | 1,199 | -4 | -0.3% | 824,100 |
| 2024/03/27 | 1,231 | 1,268 | 1,200 | 1,203 | -11 | -0.9% | 1,241,600 |
| 2024/03/26 | 1,207 | 1,224 | 1,193 | 1,214 | -1 | -0.1% | 545,300 |
| 2024/03/25 | 1,247 | 1,256 | 1,215 | 1,215 | -44 | -3.5% | 944,900 |
| 2024/03/22 | 1,230 | 1,283 | 1,228 | 1,259 | +14 | +1.1% | 979,700 |
| 2024/03/21 | 1,216 | 1,251 | 1,200 | 1,245 | +24 | +2% | 856,400 |
| 2024/03/19 | 1,198 | 1,240 | 1,147 | 1,221 | +18 | +1.5% | 1,485,400 |
| 2024/03/18 | 1,240 | 1,249 | 1,200 | 1,203 | -56 | -4.4% | 1,135,800 |
| 2024/03/15 | 1,257 | 1,307 | 1,234 | 1,259 | +3 | +0.2% | 1,118,200 |
| 2024/03/14 | 1,242 | 1,265 | 1,211 | 1,256 | +12 | +1% | 839,600 |
| 2024/03/13 | 1,212 | 1,263 | 1,197 | 1,244 | +32 | +2.6% | 1,144,500 |
| 2024/03/12 | 1,175 | 1,220 | 1,175 | 1,212 | +12 | +1% | 1,014,100 |
| 2024/03/11 | 1,190 | 1,238 | 1,176 | 1,200 | -18 | -1.5% | 1,219,200 |
| 2024/03/08 | 1,238 | 1,283 | 1,113 | 1,218 | -40 | -3.2% | 2,716,100 |
| 2024/03/07 | 1,298 | 1,375 | 1,233 | 1,258 | +32 | +2.6% | 4,312,000 |
| 2024/03/06 | 1,310 | 1,310 | 1,207 | 1,226 | -31 | -2.5% | 2,887,700 |
| 2024/03/05 | 1,257 | 1,305 | 1,213 | 1,257 | +24 | +1.9% | 2,323,600 |
| 2024/03/04 | 1,245 | 1,262 | 1,164 | 1,233 | -29 | -2.3% | 2,276,300 |
| 2024/03/01 | 1,270 | 1,282 | 1,186 | 1,262 | -46 | -3.5% | 3,442,600 |
| 2024/02/29 | 1,318 | 1,380 | 1,271 | 1,308 | -70 | -5.1% | 4,183,400 |
| 2024/02/28 | 1,278 | 1,406 | 1,274 | 1,378 | +124 | +9.9% | 6,377,000 |
| 2024/02/27 | 1,241 | 1,270 | 1,161 | 1,254 | -17 | -1.3% | 4,288,100 |
| 2024/02/26 | 1,217 | 1,338 | 1,179 | 1,271 | +160 | +14.4% | 6,591,600 |
| 2024/02/22 | 986 | 1,111 | 981 | 1,111 | +150 | +15.6% | 6,895,300 |
| 2024/02/21 | 930 | 965 | 915 | 961 | +31 | +3.3% | 1,316,800 |
| 2024/02/20 | 943 | 951 | 887 | 930 | -26 | -2.7% | 2,237,600 |
| 2024/02/19 | 955 | 980 | 938 | 956 | +16 | +1.7% | 1,417,400 |
| 2024/02/16 | 979 | 1,002 | 914 | 940 | -18 | -1.9% | 2,059,200 |
| 2024/02/15 | 999 | 1,044 | 951 | 958 | -31 | -3.1% | 3,301,200 |
| 2024/02/14 | 895 | 1,016 | 890 | 989 | +90 | +10% | 5,247,900 |
| 2024/02/13 | 930 | 934 | 889 | 899 | -19 | -2.1% | 1,928,400 |
| 2024/02/09 | 885 | 918 | 880 | 918 | +46 | +5.3% | 2,441,700 |
| 2024/02/08 | 872 | 888 | 866 | 872 | +5 | +0.6% | 968,400 |
| 2024/02/07 | 888 | 903 | 866 | 867 | -1 | -0.1% | 1,944,400 |
| 2024/02/06 | 859 | 893 | 849 | 868 | +24 | +2.8% | 2,526,900 |
| 2024/02/05 | 823 | 845 | 820 | 844 | +30 | +3.7% | 1,073,100 |
| 2024/02/02 | 824 | 830 | 802 | 814 | -6 | -0.7% | 915,100 |
| 2024/02/01 | 840 | 849 | 817 | 820 | -25 | -3% | 1,131,600 |
| 2024/01/31 | 841 | 858 | 829 | 845 | -6 | -0.7% | 1,126,900 |
| 2024/01/30 | 842 | 863 | 824 | 851 | +7 | +0.8% | 1,675,500 |
| 2024/01/29 | 867 | 871 | 834 | 844 | -38 | -4.3% | 1,478,100 |
| 2024/01/26 | 873 | 903 | 865 | 882 | +13 | +1.5% | 3,174,200 |
| 2024/01/25 | 829 | 889 | 814 | 869 | +61 | +7.5% | 2,620,500 |
| 2024/01/24 | 795 | 828 | 789 | 808 | +15 | +1.9% | 1,728,000 |
| 2024/01/23 | 866 | 875 | 784 | 793 | -67 | -7.8% | 2,964,000 |
| 2024/01/22 | 891 | 895 | 852 | 860 | +5 | +0.6% | 2,215,500 |
| 2024/01/19 | 788 | 855 | 781 | 855 | +71 | +9.1% | 2,349,300 |
| 2024/01/18 | 777 | 789 | 774 | 784 | +8 | +1% | 559,100 |
251～
300
件表示中 / 2437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 | 77,500円 | +45.4% | - | 0.00% | 2039.47倍 | 22.52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 |
| インターメスティ | 142,100円 | +10.0% | +12.6% | 3.02% | 11.60倍 | 1.89倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| ケーユーＨＤ | 98,300円 | -3.0% | -6.0% | 5.80% | 5.38倍 | 0.50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 |
| ４℃ＨＤ | 172,000円 | +16.6% | -0.6% | 4.83% | 26.37倍 | 0.96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 | 98,000円 | +7.0% | -10.9% | 1.02% | 11.03倍 | 3.08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
