丸八証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 1,440 | 1,440 | 1,422 | 1,425 | +3 | +0.2% | 700 |
| 2023/09/29 | 1,423 | 1,423 | 1,422 | 1,422 | -27 | -1.9% | 300 |
| 2023/09/28 | 1,428 | 1,449 | 1,416 | 1,449 | +21 | +1.5% | 900 |
| 2023/09/27 | 1,428 | 1,430 | 1,418 | 1,428 | ±0 | ±0% | 600 |
| 2023/09/26 | 1,438 | 1,438 | 1,399 | 1,428 | -7 | -0.5% | 1,400 |
| 2023/09/25 | 1,437 | 1,437 | 1,417 | 1,435 | +19 | +1.3% | 1,400 |
| 2023/09/22 | 1,416 | 1,416 | 1,416 | 1,416 | ±0 | ±0% | 200 |
| 2023/09/21 | 1,420 | 1,437 | 1,408 | 1,416 | -4 | -0.3% | 1,400 |
| 2023/09/20 | 1,449 | 1,449 | 1,396 | 1,420 | +5 | +0.4% | 1,700 |
| 2023/09/19 | 1,369 | 1,415 | 1,353 | 1,415 | +48 | +3.5% | 3,100 |
| 2023/09/15 | 1,370 | 1,385 | 1,350 | 1,367 | -8 | -0.6% | 1,400 |
| 2023/09/14 | 1,375 | 1,375 | 1,375 | 1,375 | -15 | -1.1% | 100 |
| 2023/09/13 | 1,362 | 1,390 | 1,357 | 1,390 | - | - | 800 |
| 2023/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/11 | 1,380 | 1,380 | 1,363 | 1,364 | -9 | -0.7% | 300 |
| 2023/09/08 | 1,361 | 1,375 | 1,361 | 1,373 | +12 | +0.9% | 1,100 |
| 2023/09/07 | 1,374 | 1,375 | 1,356 | 1,361 | -12 | -0.9% | 600 |
| 2023/09/06 | 1,373 | 1,373 | 1,360 | 1,373 | +7 | +0.5% | 1,600 |
| 2023/09/05 | 1,372 | 1,372 | 1,336 | 1,366 | +1 | +0.1% | 900 |
| 2023/09/04 | 1,365 | 1,365 | 1,334 | 1,365 | +12 | +0.9% | 4,200 |
| 2023/09/01 | 1,347 | 1,370 | 1,347 | 1,353 | -21 | -1.5% | 1,300 |
| 2023/08/31 | 1,370 | 1,374 | 1,370 | 1,374 | +4 | +0.3% | 300 |
| 2023/08/30 | 1,370 | 1,370 | 1,365 | 1,370 | +8 | +0.6% | 300 |
| 2023/08/29 | 1,356 | 1,370 | 1,344 | 1,362 | -6 | -0.4% | 1,300 |
| 2023/08/28 | 1,367 | 1,368 | 1,350 | 1,368 | +2 | +0.1% | 700 |
| 2023/08/25 | 1,342 | 1,369 | 1,342 | 1,366 | +6 | +0.4% | 1,100 |
| 2023/08/24 | 1,374 | 1,374 | 1,360 | 1,360 | -1 | -0.1% | 700 |
| 2023/08/23 | 1,366 | 1,370 | 1,361 | 1,361 | -5 | -0.4% | 700 |
| 2023/08/22 | 1,366 | 1,366 | 1,366 | 1,366 | - | - | 100 |
| 2023/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/18 | 1,350 | 1,363 | 1,338 | 1,362 | -6 | -0.4% | 1,200 |
| 2023/08/17 | 1,340 | 1,370 | 1,340 | 1,368 | - | - | 700 |
| 2023/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/15 | 1,379 | 1,379 | 1,350 | 1,373 | +42 | +3.2% | 700 |
| 2023/08/14 | 1,331 | 1,331 | 1,331 | 1,331 | +1 | +0.1% | 200 |
| 2023/08/10 | 1,377 | 1,377 | 1,320 | 1,330 | - | - | 2,500 |
| 2023/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/08 | 1,350 | 1,377 | 1,350 | 1,377 | +39 | +2.9% | 200 |
| 2023/08/07 | 1,340 | 1,369 | 1,338 | 1,338 | -18 | -1.3% | 800 |
| 2023/08/04 | 1,386 | 1,386 | 1,326 | 1,356 | - | - | 800 |
| 2023/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/02 | 1,353 | 1,395 | 1,353 | 1,366 | -4 | -0.3% | 5,000 |
| 2023/08/01 | 1,429 | 1,429 | 1,363 | 1,370 | -71 | -4.9% | 4,000 |
| 2023/07/31 | 1,352 | 1,444 | 1,352 | 1,441 | +89 | +6.6% | 9,700 |
| 2023/07/28 | 1,370 | 1,370 | 1,352 | 1,352 | -35 | -2.5% | 400 |
| 2023/07/27 | 1,375 | 1,387 | 1,375 | 1,387 | +17 | +1.2% | 700 |
| 2023/07/26 | 1,365 | 1,370 | 1,360 | 1,370 | +9 | +0.7% | 900 |
| 2023/07/25 | 1,387 | 1,400 | 1,351 | 1,361 | +26 | +1.9% | 5,000 |
| 2023/07/24 | 1,335 | 1,335 | 1,326 | 1,335 | +13 | +1% | 400 |
| 2023/07/21 | 1,335 | 1,335 | 1,322 | 1,322 | +17 | +1.3% | 200 |
151～
200
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「丸八証券」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 |
|---|---|---|---|---|---|---|---|---|
| 丸八証券 | 156,100円 | -1.9% | -1.0% | 5.12% | 11.98倍 | 0.80倍 |
|
名古屋地盤の中堅。２１年４月から東海東京ＦＨＤ傘下。対面営業特化、投信軸に預かり資産拡大 |
| 今村証券 | 128,000円 | +1.7% | +6.5% | 5.47% | 5.46倍 | 0.55倍 |
|
独立系。地方証券会社の雄。北陸３県が主力地盤。対面営業とインターネット取引の２本柱 |
| ＵＮＩＶＡＯａｋ | 8,000円 | -35.9% | - | 0.00% | - | 2.41倍 |
|
企業支援等の金融事業を軸に、太陽光発電設備、美容・健康関連など擁する持株会社。多角化志向 |
| 光世証 | 64,300円 | -3.2% | -6.8% | 2.64% | 16.88倍 | 0.36倍 |
|
独立系。富裕層に基盤。対面主体だがネット取引拡充。個別株オプション取引で圧倒的シェア |
| フューチャーＶＣ | 57,900円 | - | - | - | - | 1.09倍 |
|
独立系ベンチャーキャピタル。ベンチャー企業だけでなく、地域再生ファンドにも積極的に投資 |
市場注目の銘柄
チャート関連のコラム
