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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 134.8 | 134.8 | 132.2 | 132.3 | -2.7 | -2% | 2,700 |
| 2010/06/02 | 135 | 135 | 135 | 135 | ±0 | ±0% | 1,800 |
| 2010/06/01 | 134.2 | 135 | 133.9 | 135 | +3.9 | +3% | 7,200 |
| 2010/05/31 | 131.1 | 131.1 | 131.1 | 131.1 | - | - | 3,600 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 131.9 | 131.9 | 131.9 | 131.9 | +6.1 | +4.8% | 900 |
| 2010/05/26 | 125.8 | 125.8 | 125.8 | 125.8 | -2.5 | -1.9% | 900 |
| 2010/05/25 | 133.3 | 133.3 | 128.3 | 128.3 | -2.4 | -1.8% | 5,400 |
| 2010/05/24 | 131.1 | 131.2 | 130.7 | 130.7 | +2.9 | +2.3% | 5,400 |
| 2010/05/21 | 127.8 | 127.8 | 127.8 | 127.8 | -6 | -4.5% | 900 |
| 2010/05/20 | 133.8 | 133.8 | 133.8 | 133.8 | +0.5 | +0.4% | 900 |
| 2010/05/19 | 127.8 | 133.3 | 127.3 | 133.3 | +1 | +0.8% | 9,900 |
| 2010/05/18 | 128.4 | 132.3 | 128.4 | 132.3 | +0.5 | +0.4% | 2,700 |
| 2010/05/17 | 132.8 | 132.8 | 131.8 | 131.8 | -0.5 | -0.4% | 6,300 |
| 2010/05/14 | 132.3 | 132.3 | 132.3 | 132.3 | -1.6 | -1.2% | 900 |
| 2010/05/13 | 133.9 | 133.9 | 133.9 | 133.9 | +2.2 | +1.7% | 900 |
| 2010/05/12 | 131.2 | 131.7 | 131.2 | 131.7 | +0.4 | +0.3% | 5,400 |
| 2010/05/11 | 132.3 | 133.1 | 131.3 | 131.3 | -0.4 | -0.3% | 8,100 |
| 2010/05/10 | 136.7 | 137.7 | 131.1 | 131.7 | +0.6 | +0.5% | 18,000 |
| 2010/05/07 | 132.8 | 132.8 | 131.1 | 131.1 | -1.7 | -1.3% | 13,500 |
| 2010/05/06 | 133.3 | 133.3 | 131.1 | 132.8 | -4.4 | -3.2% | 3,600 |
| 2010/04/30 | 134.3 | 137.2 | 134.1 | 137.2 | +2.9 | +2.2% | 55,800 |
| 2010/04/28 | 134.3 | 134.3 | 134.3 | 134.3 | -2.4 | -1.8% | 1,800 |
| 2010/04/27 | 136.4 | 137.2 | 136.4 | 136.7 | +3.6 | +2.7% | 8,100 |
| 2010/04/26 | 137.8 | 138.9 | 133.1 | 133.1 | +0.5 | +0.4% | 18,000 |
| 2010/04/23 | 133.3 | 137.8 | 132.3 | 132.6 | -1.8 | -1.3% | 19,800 |
| 2010/04/22 | 133.9 | 134.4 | 133.7 | 134.4 | +0.7 | +0.5% | 8,100 |
| 2010/04/21 | 136.7 | 136.7 | 133.3 | 133.7 | +0.1 | +0.1% | 10,800 |
| 2010/04/20 | 131.9 | 136.7 | 131.9 | 133.6 | +0.3 | +0.2% | 3,600 |
| 2010/04/19 | 130 | 133.3 | 130 | 133.3 | - | - | 1,800 |
| 2010/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/15 | 138.3 | 138.3 | 132.8 | 133.3 | -4.5 | -3.3% | 6,300 |
| 2010/04/14 | 137.8 | 137.8 | 137.8 | 137.8 | ±0 | ±0% | 900 |
| 2010/04/13 | 134.6 | 137.8 | 134.6 | 137.8 | +1 | +0.7% | 3,600 |
| 2010/04/12 | 132.7 | 138.9 | 132.7 | 136.8 | +8.9 | +7% | 16,200 |
| 2010/04/09 | 129.7 | 129.7 | 127.8 | 127.9 | - | - | 3,600 |
| 2010/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/07 | 126.7 | 129.4 | 126.7 | 129.4 | +3.8 | +3% | 3,600 |
| 2010/04/06 | 125 | 125.6 | 125 | 125.6 | ±0 | ±0% | 2,700 |
| 2010/04/05 | 124.4 | 133.3 | 124.4 | 125.6 | +1.2 | +1% | 9,900 |
| 2010/04/02 | 127.7 | 127.7 | 124.4 | 124.4 | ±0 | ±0% | 8,100 |
| 2010/04/01 | 124.7 | 125.4 | 123.3 | 124.4 | ±0 | ±0% | 7,200 |
| 2010/03/31 | 124.4 | 124.4 | 124.4 | 124.4 | ±0 | ±0% | 900 |
| 2010/03/30 | 123.9 | 124.4 | 121.1 | 124.4 | +1.1 | +0.9% | 9,000 |
| 2010/03/29 | 123.3 | 123.3 | 123.3 | 123.3 | +2.7 | +2.2% | 4,500 |
| 2010/03/26 | 123.3 | 124.4 | 120.6 | 120.6 | -0.5 | -0.4% | 10,800 |
| 2010/03/25 | 123.3 | 123.3 | 121.1 | 121.1 | -2.8 | -2.3% | 9,000 |
| 2010/03/24 | 123.9 | 123.9 | 122.2 | 123.9 | +2.2 | +1.8% | 3,600 |
| 2010/03/23 | 119.4 | 121.7 | 119.4 | 121.7 | - | - | 3,600 |
| 2010/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
3651～
3700
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 | 73,600円 | +6.3% | +2.0% | 1.36% | 22.04倍 | 3.21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 | 287,200円 | +7.7% | +108.5% | 0.00% | 17.54倍 | 13.97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 | 70,300円 | +1.2% | +5.9% | 2.56% | 9.77倍 | 0.72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 | 69,200円 | +11.8% | +10.8% | 2.60% | 10.65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 | 431,500円 | +3.9% | -10.3% | 0.35% | 80.47倍 | 5.86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
