ハブの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 1,523 | 1,554 | 1,500 | 1,552 | +68 | +4.6% | 70,000 |
| 2017/12/15 | 1,511 | 1,511 | 1,450 | 1,484 | -27 | -1.8% | 28,600 |
| 2017/12/14 | 1,515 | 1,520 | 1,498 | 1,511 | -9 | -0.6% | 23,700 |
| 2017/12/13 | 1,488 | 1,520 | 1,474 | 1,520 | +46 | +3.1% | 44,500 |
| 2017/12/12 | 1,446 | 1,485 | 1,431 | 1,474 | +44 | +3.1% | 55,700 |
| 2017/12/11 | 1,431 | 1,431 | 1,398 | 1,430 | +15 | +1.1% | 49,800 |
| 2017/12/08 | 1,431 | 1,431 | 1,410 | 1,415 | -9 | -0.6% | 15,300 |
| 2017/12/07 | 1,439 | 1,439 | 1,402 | 1,424 | +37 | +2.7% | 27,900 |
| 2017/12/06 | 1,406 | 1,425 | 1,361 | 1,387 | -39 | -2.7% | 36,400 |
| 2017/12/05 | 1,422 | 1,429 | 1,315 | 1,426 | -18 | -1.2% | 83,300 |
| 2017/12/04 | 1,470 | 1,500 | 1,428 | 1,444 | -7 | -0.5% | 76,300 |
| 2017/12/01 | 1,475 | 1,483 | 1,435 | 1,451 | -14 | -1% | 54,000 |
| 2017/11/30 | 1,500 | 1,500 | 1,425 | 1,465 | -35 | -2.3% | 98,900 |
| 2017/11/29 | 1,530 | 1,538 | 1,468 | 1,500 | -18 | -1.2% | 111,400 |
| 2017/11/28 | 1,419 | 1,589 | 1,405 | 1,518 | +154 | +11.3% | 580,500 |
| 2017/11/27 | 1,368 | 1,375 | 1,340 | 1,364 | -6 | -0.4% | 41,700 |
| 2017/11/24 | 1,368 | 1,375 | 1,358 | 1,370 | -4 | -0.3% | 24,700 |
| 2017/11/22 | 1,381 | 1,385 | 1,355 | 1,374 | -8 | -0.6% | 29,600 |
| 2017/11/21 | 1,364 | 1,384 | 1,333 | 1,382 | +39 | +2.9% | 44,000 |
| 2017/11/20 | 1,331 | 1,346 | 1,305 | 1,343 | -48 | -3.5% | 88,200 |
| 2017/11/17 | 1,332 | 1,392 | 1,321 | 1,391 | +66 | +5% | 115,900 |
| 2017/11/16 | 1,283 | 1,331 | 1,283 | 1,325 | +28 | +2.2% | 24,800 |
| 2017/11/15 | 1,325 | 1,332 | 1,256 | 1,297 | -28 | -2.1% | 47,600 |
| 2017/11/14 | 1,305 | 1,343 | 1,304 | 1,325 | +18 | +1.4% | 39,900 |
| 2017/11/13 | 1,296 | 1,323 | 1,280 | 1,307 | -2 | -0.2% | 41,100 |
| 2017/11/10 | 1,245 | 1,318 | 1,237 | 1,309 | +56 | +4.5% | 60,300 |
| 2017/11/09 | 1,275 | 1,297 | 1,253 | 1,253 | -46 | -3.5% | 53,700 |
| 2017/11/08 | 1,313 | 1,319 | 1,280 | 1,299 | -27 | -2% | 55,500 |
| 2017/11/07 | 1,330 | 1,330 | 1,313 | 1,326 | -9 | -0.7% | 25,000 |
| 2017/11/06 | 1,349 | 1,349 | 1,318 | 1,335 | -13 | -1% | 30,100 |
| 2017/11/02 | 1,330 | 1,348 | 1,320 | 1,348 | +30 | +2.3% | 34,100 |
| 2017/11/01 | 1,390 | 1,400 | 1,299 | 1,318 | -74 | -5.3% | 153,900 |
| 2017/10/31 | 1,385 | 1,414 | 1,373 | 1,392 | -10 | -0.7% | 80,100 |
| 2017/10/30 | 1,329 | 1,426 | 1,324 | 1,402 | +84 | +6.4% | 261,200 |
| 2017/10/27 | 1,348 | 1,355 | 1,317 | 1,318 | -48 | -3.5% | 87,500 |
| 2017/10/26 | 1,316 | 1,371 | 1,309 | 1,366 | +54 | +4.1% | 50,800 |
| 2017/10/25 | 1,340 | 1,349 | 1,312 | 1,312 | -14 | -1.1% | 33,600 |
| 2017/10/24 | 1,313 | 1,331 | 1,311 | 1,326 | +13 | +1% | 24,200 |
| 2017/10/23 | 1,340 | 1,340 | 1,305 | 1,313 | -7 | -0.5% | 24,300 |
| 2017/10/20 | 1,319 | 1,335 | 1,305 | 1,320 | -29 | -2.1% | 41,900 |
| 2017/10/19 | 1,290 | 1,389 | 1,290 | 1,349 | +62 | +4.8% | 130,200 |
| 2017/10/18 | 1,278 | 1,288 | 1,248 | 1,287 | +30 | +2.4% | 28,600 |
| 2017/10/17 | 1,310 | 1,310 | 1,242 | 1,257 | -23 | -1.8% | 70,600 |
| 2017/10/16 | 1,392 | 1,400 | 1,280 | 1,280 | +137 | +12% | 207,300 |
| 2017/10/13 | 1,115 | 1,144 | 1,115 | 1,143 | +23 | +2.1% | 32,200 |
| 2017/10/12 | 1,096 | 1,120 | 1,086 | 1,120 | +36 | +3.3% | 32,800 |
| 2017/10/11 | 1,064 | 1,086 | 1,054 | 1,084 | +32 | +3% | 10,900 |
| 2017/10/10 | 1,061 | 1,069 | 1,050 | 1,052 | -3 | -0.3% | 11,900 |
| 2017/10/06 | 1,062 | 1,062 | 1,031 | 1,055 | -8 | -0.8% | 10,400 |
| 2017/10/05 | 1,065 | 1,080 | 1,062 | 1,063 | -6 | -0.6% | 12,400 |
1801～
1850
件表示中 / 4673件
類似銘柄と比較する
現在ご覧いただいている「ハ ブ」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 |
|---|---|---|---|---|---|---|---|---|
| ハ ブ | 74,000円 | +6.3% | +2.0% | 1.35% | 22.16倍 | 3.22倍 |
|
首都圏中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。ＭＩＸＩと資本業務提携 |
| ワッツ | 70,900円 | +1.2% | +5.9% | 2.54% | 9.85倍 | 0.73倍 |
|
１００円ショップ大手。委託販売の小型軸に機動力強み。Ｍ＆Ａによる多角化志向。海外展開も |
| Ｙ’Ｓ | 289,000円 | +7.7% | +108.5% | 0.00% | 17.65倍 | 14.06倍 |
|
高級レストラン「ＸＥＸ」、カジュアル伊料理、和食などを直営・ＦＣで展開。比マニラにも出店 |
| アシードＨＤ | 69,000円 | +11.8% | +10.8% | 2.61% | 10.62倍 | 1.19倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。配当性向３０％基準に累進配当 |
| 浜木綿 | 428,000円 | +3.9% | -10.3% | 0.35% | 79.82倍 | 5.81倍 |
|
東海地域を中心に中国料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
市場注目の銘柄
チャート関連のコラム
