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 |
|---|---|---|---|---|---|---|---|
| 2017/07/07 | 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 |
| 2017/05/25 | 478 | 479 | 476 | 477 | -1 | -0.2% | 4,000 |
| 2017/05/24 | 475 | 478 | 474 | 478 | +1 | +0.2% | 8,000 |
| 2017/05/23 | 477 | 477 | 474 | 477 | +2 | +0.4% | 6,600 |
| 2017/05/22 | 475 | 477 | 474 | 475 | +1 | +0.2% | 11,500 |
| 2017/05/19 | 470 | 474 | 469 | 474 | +2 | +0.4% | 5,900 |
| 2017/05/18 | 471 | 473 | 470 | 472 | -2 | -0.4% | 5,900 |
| 2017/05/17 | 473 | 474 | 472 | 474 | +1 | +0.2% | 8,500 |
| 2017/05/16 | 475 | 475 | 470 | 473 | ±0 | ±0% | 12,700 |
| 2017/05/15 | 469 | 474 | 468 | 473 | +5 | +1.1% | 13,600 |
| 2017/05/12 | 466 | 468 | 465 | 468 | +3 | +0.6% | 10,000 |
| 2017/05/11 | 464 | 466 | 448 | 465 | -1 | -0.2% | 13,100 |
| 2017/05/10 | 458 | 467 | 458 | 466 | +9 | +2% | 16,800 |
| 2017/05/09 | 458 | 458 | 455 | 457 | -1 | -0.2% | 6,400 |
| 2017/05/08 | 453 | 458 | 452 | 458 | +4 | +0.9% | 16,300 |
| 2017/05/02 | 455 | 455 | 452 | 454 | ±0 | ±0% | 10,100 |
| 2017/05/01 | 454 | 455 | 453 | 454 | +2 | +0.4% | 5,700 |
| 2017/04/28 | 453 | 453 | 451 | 452 | -2 | -0.4% | 3,600 |
| 2017/04/27 | 454 | 454 | 451 | 454 | +1 | +0.2% | 7,300 |
| 2017/04/26 | 452 | 453 | 451 | 453 | +1 | +0.2% | 5,800 |
2001～
2050
件表示中 / 7038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 | 32,900円 | +7.4% | -47.0% | 4.56% | 15.75倍 | 0.48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 |
| アスモ | 40,900円 | +0.1% | +21.4% | 2.44% | 22.95倍 | 0.83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 |
| ファーマライズ | 51,000円 | +5.2% | +591.9% | 2.75% | 21.79倍 | 0.87倍 |
|
調剤薬局中堅。買収で勢力拡大。スズケンと資本業務提携。ファミリーマートと店舗開発 |
| ウェルビンＧ | - | +14.5% | +30.0% | - | - | - |
|
- |
| ライフフーズ | 164,100円 | -2.8% | -51.7% | 0.30% | 47.79倍 | 3.01倍 |
|
関西地盤の和食外食チェーン。主力はセルフ食堂「ザめしや」と定食メニュー主体の「街かど屋」 |
市場注目の銘柄
チャート関連のコラム
