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 |
|---|---|---|---|---|---|---|---|
| 2017/08/04 | 501 | 505 | 500 | 504 | -1 | -0.2% | 11,300 |
| 2017/08/03 | 503 | 509 | 501 | 505 | -2 | -0.4% | 11,800 |
| 2017/08/02 | 514 | 519 | 504 | 507 | -4 | -0.8% | 36,500 |
| 2017/08/01 | 505 | 511 | 504 | 511 | +7 | +1.4% | 40,000 |
| 2017/07/31 | 506 | 509 | 500 | 504 | ±0 | ±0% | 31,300 |
| 2017/07/28 | 510 | 510 | 500 | 504 | -3 | -0.6% | 23,400 |
| 2017/07/27 | 500 | 510 | 489 | 507 | +7 | +1.4% | 49,500 |
| 2017/07/26 | 487 | 500 | 486 | 500 | +13 | +2.7% | 41,700 |
| 2017/07/25 | 482 | 487 | 482 | 487 | +6 | +1.2% | 12,400 |
| 2017/07/24 | 481 | 481 | 480 | 481 | +1 | +0.2% | 6,900 |
| 2017/07/21 | 480 | 480 | 478 | 480 | ±0 | ±0% | 7,200 |
| 2017/07/20 | 480 | 480 | 479 | 480 | +1 | +0.2% | 3,700 |
| 2017/07/19 | 479 | 480 | 478 | 479 | +1 | +0.2% | 4,900 |
| 2017/07/18 | 480 | 480 | 478 | 478 | ±0 | ±0% | 4,400 |
| 2017/07/14 | 478 | 480 | 478 | 478 | -2 | -0.4% | 2,700 |
| 2017/07/13 | 480 | 480 | 478 | 480 | ±0 | ±0% | 9,800 |
| 2017/07/12 | 478 | 480 | 478 | 480 | +2 | +0.4% | 6,700 |
| 2017/07/11 | 476 | 480 | 475 | 478 | +2 | +0.4% | 5,200 |
| 2017/07/10 | 479 | 479 | 476 | 476 | ±0 | ±0% | 6,600 |
| 2017/07/07 | 476 | 478 | 476 | 476 | ±0 | ±0% | 5,900 |
| 2017/07/06 | 479 | 479 | 476 | 476 | ±0 | ±0% | 3,000 |
| 2017/07/05 | 477 | 478 | 476 | 476 | ±0 | ±0% | 5,500 |
| 2017/07/04 | 478 | 478 | 476 | 476 | -1 | -0.2% | 4,900 |
| 2017/07/03 | 479 | 479 | 477 | 477 | -2 | -0.4% | 7,200 |
| 2017/06/30 | 477 | 479 | 476 | 479 | +2 | +0.4% | 3,800 |
| 2017/06/29 | 479 | 479 | 475 | 477 | +2 | +0.4% | 4,400 |
| 2017/06/28 | 477 | 479 | 475 | 475 | -2 | -0.4% | 6,200 |
| 2017/06/27 | 476 | 478 | 476 | 477 | +1 | +0.2% | 3,900 |
| 2017/06/26 | 478 | 478 | 476 | 476 | -1 | -0.2% | 5,800 |
| 2017/06/23 | 473 | 477 | 473 | 477 | +4 | +0.8% | 5,300 |
| 2017/06/22 | 472 | 477 | 472 | 473 | +2 | +0.4% | 7,100 |
| 2017/06/21 | 473 | 473 | 471 | 471 | -2 | -0.4% | 4,500 |
| 2017/06/20 | 469 | 474 | 469 | 473 | +5 | +1.1% | 7,100 |
| 2017/06/19 | 470 | 470 | 468 | 468 | +3 | +0.6% | 4,700 |
| 2017/06/16 | 467 | 468 | 465 | 465 | ±0 | ±0% | 8,200 |
| 2017/06/15 | 468 | 468 | 465 | 465 | -1 | -0.2% | 9,700 |
| 2017/06/14 | 465 | 470 | 465 | 466 | +5 | +1.1% | 8,800 |
| 2017/06/13 | 461 | 465 | 455 | 461 | +1 | +0.2% | 12,600 |
| 2017/06/12 | 459 | 465 | 459 | 460 | -7 | -1.5% | 22,500 |
| 2017/06/09 | 465 | 469 | 460 | 467 | ±0 | ±0% | 15,600 |
| 2017/06/08 | 479 | 479 | 466 | 467 | -10 | -2.1% | 20,000 |
| 2017/06/07 | 478 | 478 | 475 | 477 | +4 | +0.8% | 4,900 |
| 2017/06/06 | 479 | 479 | 469 | 473 | -5 | -1% | 10,100 |
| 2017/06/05 | 479 | 480 | 478 | 478 | ±0 | ±0% | 6,100 |
| 2017/06/02 | 476 | 478 | 473 | 478 | +2 | +0.4% | 10,100 |
| 2017/06/01 | 475 | 477 | 470 | 476 | +1 | +0.2% | 7,000 |
| 2017/05/31 | 477 | 477 | 475 | 475 | -2 | -0.4% | 11,200 |
| 2017/05/30 | 475 | 477 | 472 | 477 | +1 | +0.2% | 8,300 |
| 2017/05/29 | 476 | 478 | 475 | 476 | ±0 | ±0% | 4,700 |
| 2017/05/26 | 477 | 478 | 476 | 476 | -1 | -0.2% | 3,500 |
1951～
2000
件表示中 / 7007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 | 31,000円 | +7.4% | -47.0% | 4.84% | 14.84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 |
| 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 |
| いつも | 97,500円 | +7.9% | +423.3% | 0.00% | 38.04倍 | 2.45倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
| アスモ | 37,600円 | +0.1% | +21.4% | 2.66% | 21.10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 |
| オフィスバスタ | - | +12.1% | +14.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
