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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 910 | 930 | 898 | 927 | +13 | +1.4% | 963,700 |
| 2024/05/01 | 902 | 944 | 901 | 914 | +13 | +1.4% | 1,106,500 |
| 2024/04/30 | 900 | 920 | 880 | 901 | +2 | +0.2% | 719,100 |
| 2024/04/26 | 900 | 924 | 888 | 899 | +26 | +3% | 968,000 |
| 2024/04/25 | 893 | 906 | 870 | 873 | -30 | -3.3% | 793,000 |
| 2024/04/24 | 930 | 931 | 897 | 903 | -16 | -1.7% | 1,011,600 |
| 2024/04/23 | 953 | 956 | 910 | 919 | -30 | -3.2% | 1,026,900 |
| 2024/04/22 | 935 | 957 | 915 | 949 | +16 | +1.7% | 1,426,900 |
| 2024/04/19 | 986 | 1,010 | 898 | 933 | -55 | -5.6% | 2,221,300 |
| 2024/04/18 | 936 | 1,012 | 921 | 988 | +73 | +8% | 2,310,200 |
| 2024/04/17 | 916 | 955 | 907 | 915 | +15 | +1.7% | 2,384,300 |
| 2024/04/16 | 885 | 935 | 864 | 900 | +18 | +2% | 1,723,300 |
| 2024/04/15 | 882 | 909 | 846 | 882 | +1 | +0.1% | 1,120,000 |
| 2024/04/12 | 872 | 896 | 862 | 881 | ±0 | ±0% | 1,073,200 |
| 2024/04/11 | 870 | 896 | 855 | 881 | +29 | +3.4% | 1,482,500 |
| 2024/04/10 | 906 | 906 | 837 | 852 | -46 | -5.1% | 2,136,700 |
| 2024/04/09 | 907 | 967 | 889 | 898 | +6 | +0.7% | 2,936,000 |
| 2024/04/08 | 928 | 968 | 880 | 892 | -33 | -3.6% | 2,556,000 |
| 2024/04/05 | 998 | 1,013 | 840 | 925 | -65 | -6.6% | 7,162,300 |
| 2024/04/04 | 1,085 | 1,090 | 970 | 990 | -102 | -9.3% | 3,501,800 |
| 2024/04/03 | 1,100 | 1,131 | 1,077 | 1,092 | -19 | -1.7% | 1,272,600 |
| 2024/04/02 | 1,139 | 1,141 | 1,081 | 1,111 | -28 | -2.5% | 1,776,400 |
| 2024/04/01 | 1,165 | 1,186 | 1,058 | 1,139 | -56 | -4.7% | 2,218,400 |
| 2024/03/29 | 1,190 | 1,215 | 1,080 | 1,195 | -4 | -0.3% | 2,221,000 |
| 2024/03/28 | 1,219 | 1,233 | 1,196 | 1,199 | -4 | -0.3% | 824,100 |
| 2024/03/27 | 1,231 | 1,268 | 1,200 | 1,203 | -11 | -0.9% | 1,241,600 |
| 2024/03/26 | 1,207 | 1,224 | 1,193 | 1,214 | -1 | -0.1% | 545,300 |
| 2024/03/25 | 1,247 | 1,256 | 1,215 | 1,215 | -44 | -3.5% | 944,900 |
| 2024/03/22 | 1,230 | 1,283 | 1,228 | 1,259 | +14 | +1.1% | 979,700 |
| 2024/03/21 | 1,216 | 1,251 | 1,200 | 1,245 | +24 | +2% | 856,400 |
| 2024/03/19 | 1,198 | 1,240 | 1,147 | 1,221 | +18 | +1.5% | 1,485,400 |
| 2024/03/18 | 1,240 | 1,249 | 1,200 | 1,203 | -56 | -4.4% | 1,135,800 |
| 2024/03/15 | 1,257 | 1,307 | 1,234 | 1,259 | +3 | +0.2% | 1,118,200 |
| 2024/03/14 | 1,242 | 1,265 | 1,211 | 1,256 | +12 | +1% | 839,600 |
| 2024/03/13 | 1,212 | 1,263 | 1,197 | 1,244 | +32 | +2.6% | 1,144,500 |
| 2024/03/12 | 1,175 | 1,220 | 1,175 | 1,212 | +12 | +1% | 1,014,100 |
| 2024/03/11 | 1,190 | 1,238 | 1,176 | 1,200 | -18 | -1.5% | 1,219,200 |
| 2024/03/08 | 1,238 | 1,283 | 1,113 | 1,218 | -40 | -3.2% | 2,716,100 |
| 2024/03/07 | 1,298 | 1,375 | 1,233 | 1,258 | +32 | +2.6% | 4,312,000 |
| 2024/03/06 | 1,310 | 1,310 | 1,207 | 1,226 | -31 | -2.5% | 2,887,700 |
| 2024/03/05 | 1,257 | 1,305 | 1,213 | 1,257 | +24 | +1.9% | 2,323,600 |
| 2024/03/04 | 1,245 | 1,262 | 1,164 | 1,233 | -29 | -2.3% | 2,276,300 |
| 2024/03/01 | 1,270 | 1,282 | 1,186 | 1,262 | -46 | -3.5% | 3,442,600 |
| 2024/02/29 | 1,318 | 1,380 | 1,271 | 1,308 | -70 | -5.1% | 4,183,400 |
| 2024/02/28 | 1,278 | 1,406 | 1,274 | 1,378 | +124 | +9.9% | 6,377,000 |
| 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 |
1～
50
件表示中 / 2209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 | 92,700円 | +12.3% | - | 0.00% | - | 46.23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 |
| ゼビオＨＤ | 99,800円 | +2.5% | -15.7% | 3.01% | 12.81倍 | 0.36倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| キャンドゥ | 284,700円 | +5.8% | +68.9% | 0.60% | 1138.80倍 | 4.00倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
| ＳＦＰ | 205,500円 | +3.2% | +2.9% | 1.27% | 31.22倍 | 6.05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 |
| ホットランド | 215,700円 | +16.3% | +4.4% | 0.46% | 31.61倍 | 4.46倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
市場注目の銘柄
チャート関連のコラム
