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 |
|---|---|---|---|---|---|---|---|
| 2011/01/13 | 147.6 | 147.6 | 146.2 | 146.7 | -0.9 | -0.6% | 25,200 |
| 2011/01/12 | 146.1 | 147.6 | 146.1 | 147.6 | +3.2 | +2.2% | 6,300 |
| 2011/01/11 | 144.4 | 144.4 | 144.4 | 144.4 | +0.5 | +0.3% | 41,400 |
| 2011/01/07 | 143.3 | 143.9 | 143.3 | 143.9 | +0.6 | +0.4% | 1,800 |
| 2011/01/06 | 141.3 | 143.3 | 141.3 | 143.3 | +1.1 | +0.8% | 5,400 |
| 2011/01/05 | 140.1 | 142.2 | 140.1 | 142.2 | +2.2 | +1.6% | 12,600 |
| 2011/01/04 | 140 | 140 | 140 | 140 | ±0 | ±0% | 900 |
| 2010/12/30 | 139.9 | 140 | 139.9 | 140 | ±0 | ±0% | 1,800 |
| 2010/12/29 | 140 | 140 | 140 | 140 | +1 | +0.7% | 3,600 |
| 2010/12/28 | 141 | 141 | 139 | 139 | +0.6 | +0.4% | 1,800 |
| 2010/12/27 | 139.8 | 139.8 | 138.3 | 138.4 | -1.4 | -1% | 6,300 |
| 2010/12/24 | 137.3 | 139.8 | 137.3 | 139.8 | +4.2 | +3.1% | 3,600 |
| 2010/12/22 | 136.7 | 136.7 | 135.6 | 135.6 | -1.2 | -0.9% | 1,800 |
| 2010/12/21 | 137.8 | 137.8 | 136.8 | 136.8 | -2.1 | -1.5% | 3,600 |
| 2010/12/20 | 138.9 | 138.9 | 138.9 | 138.9 | ±0 | ±0% | 5,400 |
| 2010/12/17 | 138.9 | 138.9 | 138.9 | 138.9 | -1.1 | -0.8% | 900 |
| 2010/12/16 | 140 | 140 | 140 | 140 | +2.2 | +1.6% | 900 |
| 2010/12/15 | 139 | 139 | 137.8 | 137.8 | -1.1 | -0.8% | 2,700 |
| 2010/12/14 | 136.7 | 138.9 | 136.7 | 138.9 | -1.1 | -0.8% | 1,800 |
| 2010/12/13 | 140.3 | 140.3 | 135.8 | 140 | +1.4 | +1% | 11,700 |
| 2010/12/10 | 137.8 | 138.6 | 137.8 | 138.6 | ±0 | ±0% | 9,900 |
| 2010/12/09 | 138.7 | 138.7 | 138.6 | 138.6 | +4.7 | +3.5% | 5,400 |
| 2010/12/08 | 133.9 | 133.9 | 133.9 | 133.9 | -1.5 | -1.1% | 900 |
| 2010/12/07 | 134.7 | 135.4 | 134.7 | 135.4 | -4 | -2.9% | 5,400 |
| 2010/12/06 | 139.4 | 139.4 | 139.4 | 139.4 | - | - | 1,800 |
| 2010/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/02 | 137.8 | 138.6 | 135.2 | 138.6 | +3.6 | +2.7% | 2,700 |
| 2010/12/01 | 135 | 135 | 135 | 135 | - | - | 900 |
| 2010/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/29 | 133.3 | 133.3 | 133.3 | 133.3 | +1.4 | +1.1% | 1,800 |
| 2010/11/26 | 131.9 | 131.9 | 131.9 | 131.9 | +0.6 | +0.5% | 2,700 |
| 2010/11/25 | 135.6 | 135.6 | 131.1 | 131.3 | -3.1 | -2.3% | 9,900 |
| 2010/11/24 | 133.3 | 134.4 | 131.1 | 134.4 | - | - | 5,400 |
| 2010/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/19 | 133.3 | 134.3 | 133.3 | 134.3 | - | - | 2,700 |
| 2010/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/17 | 133.3 | 133.3 | 133.3 | 133.3 | - | - | 7,200 |
| 2010/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/12 | 133.3 | 133.3 | 133.3 | 133.3 | - | - | 3,600 |
| 2010/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/10 | 133.3 | 133.3 | 133.3 | 133.3 | +2.2 | +1.7% | 2,700 |
| 2010/11/09 | 131.3 | 131.3 | 131.1 | 131.1 | -1.6 | -1.2% | 10,800 |
| 2010/11/08 | 132.7 | 132.7 | 132.7 | 132.7 | ±0 | ±0% | 1,800 |
| 2010/11/05 | 133.3 | 133.3 | 130.8 | 132.7 | +0.5 | +0.4% | 4,500 |
| 2010/11/04 | 132.2 | 132.2 | 132.2 | 132.2 | ±0 | ±0% | 900 |
| 2010/11/02 | 130.8 | 132.2 | 130.8 | 132.2 | +1.5 | +1.1% | 2,700 |
| 2010/11/01 | 130.7 | 130.7 | 130.7 | 130.7 | +0.7 | +0.5% | 6,300 |
| 2010/10/29 | 133.2 | 133.2 | 130 | 130 | -0.1 | -0.1% | 3,600 |
| 2010/10/28 | 129.3 | 130.1 | 129.3 | 130.1 | +1.5 | +1.2% | 1,800 |
3501～
3550
件表示中 / 4671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 | 74,500円 | +6.3% | +2.0% | 1.34% | 22.31倍 | 3.25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 |
| Ｙ’Ｓ | 286,000円 | +7.7% | +108.5% | 0.00% | 17.47倍 | 13.91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 |
| ワッツ | 71,300円 | +1.2% | +5.9% | 2.52% | 9.91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 |
| アシードＨＤ | 69,100円 | +11.8% | +10.8% | 2.60% | 10.63倍 | 1.20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 | 432,000円 | +3.9% | -10.3% | 0.35% | 80.56倍 | 5.87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
