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 |
|---|---|---|---|---|---|---|---|
| 2017/04/25 | 450 | 452 | 449 | 452 | ±0 | ±0% | 4,500 |
| 2017/04/24 | 450 | 452 | 447 | 452 | +3 | +0.7% | 5,300 |
| 2017/04/21 | 447 | 450 | 446 | 449 | +2 | +0.4% | 4,500 |
| 2017/04/20 | 445 | 449 | 445 | 447 | +3 | +0.7% | 5,900 |
| 2017/04/19 | 443 | 447 | 443 | 444 | +1 | +0.2% | 7,000 |
| 2017/04/18 | 445 | 445 | 443 | 443 | -1 | -0.2% | 4,900 |
| 2017/04/17 | 441 | 444 | 441 | 444 | +3 | +0.7% | 6,300 |
| 2017/04/14 | 441 | 443 | 440 | 441 | ±0 | ±0% | 13,000 |
| 2017/04/13 | 443 | 445 | 441 | 441 | -4 | -0.9% | 11,800 |
| 2017/04/12 | 446 | 447 | 444 | 445 | -1 | -0.2% | 9,200 |
| 2017/04/11 | 443 | 446 | 443 | 446 | +3 | +0.7% | 4,100 |
| 2017/04/10 | 445 | 447 | 443 | 443 | -1 | -0.2% | 6,900 |
| 2017/04/07 | 448 | 449 | 444 | 444 | ±0 | ±0% | 6,500 |
| 2017/04/06 | 443 | 445 | 442 | 444 | +1 | +0.2% | 6,000 |
| 2017/04/05 | 443 | 445 | 443 | 443 | -1 | -0.2% | 5,300 |
| 2017/04/04 | 448 | 448 | 442 | 444 | ±0 | ±0% | 7,400 |
| 2017/04/03 | 450 | 451 | 443 | 444 | -1 | -0.2% | 12,600 |
| 2017/03/31 | 447 | 449 | 445 | 445 | -5 | -1.1% | 11,000 |
| 2017/03/30 | 452 | 453 | 449 | 450 | ±0 | ±0% | 5,700 |
| 2017/03/29 | 450 | 450 | 445 | 450 | -7 | -1.5% | 8,100 |
| 2017/03/28 | 451 | 457 | 451 | 457 | +8 | +1.8% | 16,100 |
| 2017/03/27 | 450 | 452 | 449 | 449 | +1 | +0.2% | 11,900 |
| 2017/03/24 | 449 | 451 | 448 | 448 | ±0 | ±0% | 4,000 |
| 2017/03/23 | 449 | 451 | 445 | 448 | ±0 | ±0% | 8,700 |
| 2017/03/22 | 448 | 451 | 448 | 448 | ±0 | ±0% | 4,500 |
| 2017/03/21 | 450 | 450 | 446 | 448 | -7 | -1.5% | 20,000 |
| 2017/03/17 | 454 | 455 | 452 | 455 | +1 | +0.2% | 5,100 |
| 2017/03/16 | 454 | 454 | 451 | 454 | -1 | -0.2% | 7,600 |
| 2017/03/15 | 454 | 455 | 453 | 455 | +1 | +0.2% | 5,900 |
| 2017/03/14 | 454 | 454 | 453 | 454 | +1 | +0.2% | 6,500 |
| 2017/03/13 | 449 | 453 | 449 | 453 | +4 | +0.9% | 7,400 |
| 2017/03/10 | 450 | 450 | 449 | 449 | +1 | +0.2% | 18,500 |
| 2017/03/09 | 448 | 449 | 447 | 448 | +1 | +0.2% | 3,700 |
| 2017/03/08 | 447 | 447 | 445 | 447 | ±0 | ±0% | 9,100 |
| 2017/03/07 | 448 | 449 | 446 | 447 | +1 | +0.2% | 4,100 |
| 2017/03/06 | 445 | 448 | 445 | 446 | +1 | +0.2% | 4,100 |
| 2017/03/03 | 448 | 450 | 445 | 445 | -3 | -0.7% | 7,300 |
| 2017/03/02 | 449 | 449 | 447 | 448 | +1 | +0.2% | 7,000 |
| 2017/03/01 | 447 | 448 | 446 | 447 | +2 | +0.4% | 9,700 |
| 2017/02/28 | 447 | 448 | 444 | 445 | ±0 | ±0% | 9,400 |
| 2017/02/27 | 443 | 446 | 443 | 445 | -1 | -0.2% | 16,400 |
| 2017/02/24 | 447 | 447 | 445 | 446 | -1 | -0.2% | 4,500 |
| 2017/02/23 | 448 | 449 | 446 | 447 | +1 | +0.2% | 6,700 |
| 2017/02/22 | 448 | 449 | 446 | 446 | -1 | -0.2% | 4,700 |
| 2017/02/21 | 447 | 448 | 445 | 447 | ±0 | ±0% | 8,000 |
| 2017/02/20 | 450 | 450 | 446 | 447 | +2 | +0.4% | 5,900 |
| 2017/02/17 | 449 | 451 | 445 | 445 | -1 | -0.2% | 8,300 |
| 2017/02/16 | 450 | 450 | 445 | 446 | -4 | -0.9% | 6,700 |
| 2017/02/15 | 451 | 451 | 450 | 450 | ±0 | ±0% | 6,400 |
| 2017/02/14 | 449 | 451 | 449 | 450 | +1 | +0.2% | 7,700 |
2051～
2100
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
