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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,603 | 1,649 | 1,570 | 1,599 | -36 | -2.2% | 29,400 |
| 2015/07/03 | 1,570 | 1,650 | 1,557 | 1,635 | +55 | +3.5% | 24,900 |
| 2015/07/02 | 1,580 | 1,615 | 1,559 | 1,580 | +29 | +1.9% | 26,900 |
| 2015/07/01 | 1,522 | 1,551 | 1,518 | 1,551 | +29 | +1.9% | 6,300 |
| 2015/06/30 | 1,510 | 1,540 | 1,507 | 1,522 | -12 | -0.8% | 9,000 |
| 2015/06/29 | 1,531 | 1,570 | 1,510 | 1,534 | -64 | -4% | 28,000 |
| 2015/06/26 | 1,624 | 1,627 | 1,565 | 1,598 | -12 | -0.7% | 14,300 |
| 2015/06/25 | 1,560 | 1,620 | 1,557 | 1,610 | +53 | +3.4% | 65,200 |
| 2015/06/24 | 1,535 | 1,566 | 1,526 | 1,557 | +22 | +1.4% | 18,100 |
| 2015/06/23 | 1,544 | 1,544 | 1,515 | 1,535 | -11 | -0.7% | 17,400 |
| 2015/06/22 | 1,548 | 1,579 | 1,522 | 1,546 | +28 | +1.8% | 38,900 |
| 2015/06/19 | 1,492 | 1,524 | 1,491 | 1,518 | +13 | +0.9% | 12,400 |
| 2015/06/18 | 1,500 | 1,505 | 1,472 | 1,505 | -3 | -0.2% | 14,800 |
| 2015/06/17 | 1,507 | 1,540 | 1,503 | 1,508 | +5 | +0.3% | 26,800 |
| 2015/06/16 | 1,471 | 1,525 | 1,471 | 1,503 | +38 | +2.6% | 50,000 |
| 2015/06/15 | 1,440 | 1,469 | 1,438 | 1,465 | +46 | +3.2% | 15,600 |
| 2015/06/12 | 1,434 | 1,434 | 1,409 | 1,419 | -3 | -0.2% | 6,400 |
| 2015/06/11 | 1,429 | 1,435 | 1,420 | 1,422 | +3 | +0.2% | 6,500 |
| 2015/06/10 | 1,420 | 1,420 | 1,402 | 1,419 | -20 | -1.4% | 5,500 |
| 2015/06/09 | 1,452 | 1,462 | 1,439 | 1,439 | -33 | -2.2% | 8,000 |
| 2015/06/08 | 1,487 | 1,490 | 1,470 | 1,472 | +2 | +0.1% | 17,800 |
| 2015/06/05 | 1,449 | 1,476 | 1,435 | 1,470 | +17 | +1.2% | 15,100 |
| 2015/06/04 | 1,405 | 1,453 | 1,405 | 1,453 | +48 | +3.4% | 19,900 |
| 2015/06/03 | 1,380 | 1,410 | 1,380 | 1,405 | +28 | +2% | 9,600 |
| 2015/06/02 | 1,417 | 1,417 | 1,377 | 1,377 | -40 | -2.8% | 13,100 |
| 2015/06/01 | 1,440 | 1,440 | 1,389 | 1,417 | -27 | -1.9% | 13,200 |
| 2015/05/29 | 1,486 | 1,486 | 1,436 | 1,444 | -26 | -1.8% | 15,100 |
| 2015/05/28 | 1,447 | 1,480 | 1,442 | 1,470 | +30 | +2.1% | 31,200 |
| 2015/05/27 | 1,434 | 1,445 | 1,410 | 1,440 | +7 | +0.5% | 19,500 |
| 2015/05/26 | 1,405 | 1,460 | 1,400 | 1,433 | +53 | +3.8% | 60,100 |
| 2015/05/25 | 1,290 | 1,380 | 1,290 | 1,380 | +80 | +6.2% | 38,900 |
| 2015/05/22 | 1,295 | 1,300 | 1,293 | 1,300 | -3 | -0.2% | 5,000 |
| 2015/05/21 | 1,300 | 1,310 | 1,291 | 1,303 | +8 | +0.6% | 9,100 |
| 2015/05/20 | 1,300 | 1,310 | 1,290 | 1,295 | +3 | +0.2% | 10,000 |
| 2015/05/19 | 1,309 | 1,320 | 1,292 | 1,292 | -27 | -2% | 18,500 |
| 2015/05/18 | 1,358 | 1,370 | 1,313 | 1,319 | -41 | -3% | 16,500 |
| 2015/05/15 | 1,383 | 1,383 | 1,350 | 1,360 | -7 | -0.5% | 12,000 |
| 2015/05/14 | 1,377 | 1,387 | 1,354 | 1,367 | -20 | -1.4% | 16,200 |
| 2015/05/13 | 1,405 | 1,417 | 1,370 | 1,387 | -15 | -1.1% | 15,000 |
| 2015/05/12 | 1,398 | 1,420 | 1,398 | 1,402 | -23 | -1.6% | 19,200 |
| 2015/05/11 | 1,460 | 1,471 | 1,411 | 1,425 | -11 | -0.8% | 55,900 |
| 2015/05/08 | 1,401 | 1,436 | 1,390 | 1,436 | +26 | +1.8% | 19,900 |
| 2015/05/07 | 1,418 | 1,418 | 1,387 | 1,410 | -9 | -0.6% | 15,900 |
| 2015/05/01 | 1,388 | 1,420 | 1,356 | 1,419 | +4 | +0.3% | 31,700 |
| 2015/04/30 | 1,433 | 1,433 | 1,385 | 1,415 | -40 | -2.7% | 54,200 |
| 2015/04/28 | 1,458 | 1,464 | 1,446 | 1,455 | -13 | -0.9% | 43,200 |
| 2015/04/27 | 1,476 | 1,482 | 1,453 | 1,468 | -8 | -0.5% | 46,500 |
| 2015/04/24 | 1,500 | 1,504 | 1,473 | 1,476 | -29 | -1.9% | 63,700 |
| 2015/04/23 | 1,520 | 1,570 | 1,500 | 1,505 | -5 | -0.3% | 103,300 |
| 2015/04/22 | 1,508 | 1,588 | 1,482 | 1,510 | -5 | -0.3% | 343,700 |
2401～
2450
件表示中 / 2453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 | 82,000円 | +45.4% | - | 0.00% | 2157.89倍 | 23.82倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| 山岡家 | 460,000円 | +12.8% | +6.5% | 0.13% | 15.26倍 | 6.76倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| ＲＥＭＩＸ | 36,300円 | +18.1% | -6.1% | 0.00% | 34.21倍 | 2.43倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
| ハニーズＨＬＤ | 160,300円 | +5.2% | +3.0% | 3.43% | 9.12倍 | 1.00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 |
| ４℃ＨＤ | 176,100円 | +43.8% | +34.0% | 4.71% | 23.62倍 | 0.97倍 |
|
宝飾「４℃」のエフ・ディ・シィのほか実用・カジュアル衣料製造や小売り、中古高級腕時計販売も |
市場注目の銘柄
チャート関連のコラム
