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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 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 |
| 2024/01/17 | 800 | 803 | 762 | 776 | -6 | -0.8% | 987,000 |
| 2024/01/16 | 795 | 799 | 778 | 782 | -23 | -2.9% | 818,000 |
| 2024/01/15 | 824 | 834 | 801 | 805 | -10 | -1.2% | 1,141,600 |
| 2024/01/12 | 777 | 817 | 761 | 815 | +64 | +8.5% | 2,142,900 |
| 2024/01/11 | 784 | 788 | 751 | 751 | -32 | -4.1% | 988,900 |
| 2024/01/10 | 785 | 807 | 773 | 783 | +6 | +0.8% | 1,363,800 |
| 2024/01/09 | 757 | 787 | 746 | 777 | +32 | +4.3% | 1,522,000 |
| 2024/01/05 | 768 | 776 | 730 | 745 | -39 | -5% | 2,639,000 |
| 2024/01/04 | 811 | 826 | 784 | 784 | -27 | -3.3% | 1,556,400 |
| 2023/12/29 | 834 | 840 | 804 | 811 | -47 | -5.5% | 2,189,900 |
| 2023/12/28 | 830 | 858 | 808 | 858 | +71 | +9% | 2,869,400 |
| 2023/12/27 | 800 | 829 | 771 | 787 | -14 | -1.7% | 3,530,400 |
| 2023/12/26 | 891 | 900 | 758 | 801 | -105 | -11.6% | 9,499,200 |
| 2023/12/25 | 948 | 949 | 890 | 906 | -53 | -5.5% | 2,571,200 |
| 2023/12/22 | 953 | 969 | 910 | 959 | +5 | +0.5% | 2,745,700 |
| 2023/12/21 | 979 | 981 | 950 | 954 | -34 | -3.4% | 2,564,500 |
| 2023/12/20 | 998 | 1,035 | 983 | 988 | ±0 | ±0% | 5,071,400 |
| 2023/12/19 | 989 | 1,006 | 964 | 988 | +9 | +0.9% | 2,635,600 |
| 2023/12/18 | 969 | 999 | 962 | 979 | +6 | +0.6% | 1,918,100 |
| 2023/12/15 | 986 | 1,007 | 963 | 973 | -28 | -2.8% | 3,368,800 |
| 2023/12/14 | 1,025 | 1,032 | 920 | 1,001 | +2 | +0.2% | 10,010,000 |
| 2023/12/13 | 930 | 1,036 | 929 | 999 | +69 | +7.4% | 7,876,900 |
| 2023/12/12 | 965 | 974 | 909 | 930 | -5 | -0.5% | 2,916,800 |
51～
100
件表示中 / 2214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 | 96,000円 | +12.3% | - | 0.00% | - | 47.88倍 |
|
東海地方を中心に飲食店を直営・ＦＣ展開。鶏皮串の「新時代」など居酒屋が中心。再エネ事業も |
| ＪＥＨ | 196,900円 | +10.6% | +18.4% | 2.23% | 17.59倍 | 3.55倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
| コメ兵ＨＤ | 461,500円 | +38.7% | +38.3% | 1.91% | 10.07倍 | 1.94倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
| ＳＦＰ | 206,700円 | +3.2% | +2.9% | 1.26% | 31.40倍 | 6.08倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| ＳＲＳＨＤ | 112,600円 | +9.2% | - | 0.53% | 33.25倍 | 3.19倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
市場注目の銘柄
チャート関連のコラム
