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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 925 | 929 | 894 | 921 | -4 | -0.4% | 732,400 |
| 2024/05/16 | 949 | 966 | 917 | 925 | -11 | -1.2% | 729,400 |
| 2024/05/15 | 950 | 955 | 920 | 936 | -22 | -2.3% | 707,200 |
| 2024/05/14 | 934 | 974 | 927 | 958 | +28 | +3% | 1,036,600 |
| 2024/05/13 | 920 | 936 | 912 | 930 | +12 | +1.3% | 717,500 |
| 2024/05/10 | 899 | 941 | 896 | 918 | +16 | +1.8% | 570,600 |
| 2024/05/09 | 899 | 903 | 877 | 902 | +3 | +0.3% | 610,200 |
| 2024/05/08 | 902 | 916 | 895 | 899 | -10 | -1.1% | 685,700 |
| 2024/05/07 | 933 | 948 | 904 | 909 | -18 | -1.9% | 837,700 |
| 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 |
1～
50
件表示中 / 2218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 | 92,100円 | +10.4% | - | 0.00% | - | 52.54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 |
| ＳＦＰ | 208,500円 | +3.2% | +2.9% | 1.25% | 31.68倍 | 6.14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 |
| ハニーズＨＬＤ | 169,100円 | +3.9% | -6.5% | 3.25% | 9.82倍 | 1.14倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| サガミＨＤ | 153,200円 | +3.2% | +4.5% | 0.52% | 46.40倍 | 2.76倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年１０月に持株会社化 |
| エターナルホスヒ | 397,500円 | +22.6% | +110.6% | 0.30% | 26.47倍 | 5.85倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。バーガー育成中 |
市場注目の銘柄
チャート関連のコラム
