はせがわの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/05/30 | 483 | 483 | 482 | 482 | -4 | -0.8% | 3,500 |
| 2018/05/29 | 487 | 487 | 485 | 486 | +2 | +0.4% | 3,600 |
| 2018/05/28 | 485 | 486 | 484 | 484 | -1 | -0.2% | 2,800 |
| 2018/05/25 | 481 | 485 | 481 | 485 | +2 | +0.4% | 2,500 |
| 2018/05/24 | 484 | 485 | 481 | 483 | -2 | -0.4% | 7,600 |
| 2018/05/23 | 482 | 485 | 481 | 485 | +3 | +0.6% | 5,600 |
| 2018/05/22 | 480 | 482 | 479 | 482 | +1 | +0.2% | 3,900 |
| 2018/05/21 | 482 | 482 | 480 | 481 | +1 | +0.2% | 5,800 |
| 2018/05/18 | 474 | 480 | 474 | 480 | -1 | -0.2% | 5,700 |
| 2018/05/17 | 478 | 481 | 472 | 481 | +6 | +1.3% | 7,800 |
| 2018/05/16 | 463 | 475 | 463 | 475 | +12 | +2.6% | 13,700 |
| 2018/05/15 | 476 | 478 | 461 | 463 | -13 | -2.7% | 40,800 |
| 2018/05/14 | 490 | 492 | 476 | 476 | -18 | -3.6% | 40,100 |
| 2018/05/11 | 494 | 494 | 491 | 494 | +2 | +0.4% | 4,000 |
| 2018/05/10 | 493 | 493 | 490 | 492 | -2 | -0.4% | 3,600 |
| 2018/05/09 | 494 | 494 | 492 | 494 | ±0 | ±0% | 4,900 |
| 2018/05/08 | 494 | 494 | 493 | 494 | ±0 | ±0% | 4,100 |
| 2018/05/07 | 494 | 494 | 493 | 494 | +1 | +0.2% | 5,000 |
| 2018/05/02 | 491 | 494 | 491 | 493 | +2 | +0.4% | 6,700 |
| 2018/05/01 | 490 | 491 | 489 | 491 | +2 | +0.4% | 5,800 |
| 2018/04/27 | 488 | 489 | 486 | 489 | +1 | +0.2% | 8,500 |
| 2018/04/26 | 490 | 490 | 487 | 488 | -2 | -0.4% | 5,300 |
| 2018/04/25 | 485 | 490 | 485 | 490 | +3 | +0.6% | 5,100 |
| 2018/04/24 | 487 | 488 | 485 | 487 | +2 | +0.4% | 6,800 |
| 2018/04/23 | 487 | 488 | 485 | 485 | ±0 | ±0% | 5,400 |
| 2018/04/20 | 484 | 486 | 484 | 485 | +1 | +0.2% | 2,700 |
| 2018/04/19 | 482 | 485 | 482 | 484 | +1 | +0.2% | 5,300 |
| 2018/04/18 | 483 | 484 | 481 | 483 | ±0 | ±0% | 7,700 |
| 2018/04/17 | 481 | 483 | 481 | 483 | ±0 | ±0% | 4,100 |
| 2018/04/16 | 483 | 484 | 482 | 483 | +2 | +0.4% | 3,600 |
| 2018/04/13 | 484 | 486 | 481 | 481 | -3 | -0.6% | 8,900 |
| 2018/04/12 | 481 | 485 | 481 | 484 | +3 | +0.6% | 4,300 |
| 2018/04/11 | 489 | 489 | 481 | 481 | -6 | -1.2% | 6,000 |
| 2018/04/10 | 486 | 489 | 486 | 487 | -3 | -0.6% | 4,300 |
| 2018/04/09 | 488 | 490 | 487 | 490 | +2 | +0.4% | 7,500 |
| 2018/04/06 | 490 | 490 | 487 | 488 | -1 | -0.2% | 4,000 |
| 2018/04/05 | 490 | 490 | 487 | 489 | +1 | +0.2% | 6,500 |
| 2018/04/04 | 481 | 488 | 481 | 488 | +8 | +1.7% | 7,900 |
| 2018/04/03 | 480 | 484 | 480 | 480 | -1 | -0.2% | 6,000 |
| 2018/04/02 | 480 | 484 | 480 | 481 | +1 | +0.2% | 6,200 |
| 2018/03/30 | 482 | 483 | 479 | 480 | +1 | +0.2% | 4,100 |
| 2018/03/29 | 477 | 482 | 475 | 479 | +2 | +0.4% | 5,100 |
| 2018/03/28 | 472 | 480 | 472 | 477 | -5 | -1% | 8,200 |
| 2018/03/27 | 474 | 482 | 474 | 482 | +9 | +1.9% | 18,300 |
| 2018/03/26 | 475 | 477 | 472 | 473 | -2 | -0.4% | 14,600 |
| 2018/03/23 | 480 | 482 | 475 | 475 | -7 | -1.5% | 13,200 |
| 2018/03/22 | 480 | 484 | 480 | 482 | +2 | +0.4% | 7,600 |
| 2018/03/20 | 481 | 481 | 478 | 480 | -2 | -0.4% | 12,800 |
| 2018/03/19 | 484 | 484 | 480 | 482 | -2 | -0.4% | 14,800 |
| 2018/03/16 | 486 | 487 | 483 | 484 | -2 | -0.4% | 5,900 |
1751～
1800
件表示中 / 7006件
類似銘柄と比較する
現在ご覧いただいている「はせがわ」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 |
|---|---|---|---|---|---|---|---|---|
| はせがわ | 31,100円 | +7.4% | -47.0% | 4.82% | 14.89倍 | 0.45倍 |
|
仏壇・仏具の小売専門店で業界首位。葬儀社と提携販売も。墓石や屋内墓苑の販売も手がける |
| アイエーＧ | 363,000円 | +5.9% | -10.3% | 4.13% | 4.58倍 | 0.34倍 |
|
神奈川中心に「オートバックス」ＦＣ展開。ブライダル事業と２本柱。住宅販売など不動産事業も |
| コックス | 21,000円 | +3.3% | +2.8% | 0.00% | 5.64倍 | 0.65倍 |
|
イオン系カジュアル衣料専門店。ＳＣ内への出店が中心。ブルーグラスと合併。キッズ強化中 |
| アスモ | 37,500円 | +0.1% | +21.4% | 2.67% | 21.04倍 | 0.76倍 |
|
食肉卸シンワと居酒屋等オックスが０６年合併。事業転換で給食、介護が柱に。香港で食品加工も |
| 交換デキル | 237,700円 | +18.5% | +14.9% | 0.00% | 51.37倍 | 3.36倍 |
|
住宅設備機器の本体と工事をセット販売。Ｗｅｂで見積もり、注文できる手軽さと低価格に強み |
市場注目の銘柄
チャート関連のコラム
