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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 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 |
| 2010/03/18 | 120 | 121 | 120 | 121 | +1 | +0.8% | 1,800 |
| 2010/03/17 | 120.1 | 120.1 | 119.8 | 120 | -2.2 | -1.8% | 53,100 |
| 2010/03/16 | 120.6 | 122.2 | 120.1 | 122.2 | +1.8 | +1.5% | 3,600 |
| 2010/03/15 | 120.4 | 120.4 | 120.4 | 120.4 | +1 | +0.8% | 900 |
| 2010/03/12 | 119.6 | 119.6 | 119.4 | 119.4 | -0.2 | -0.2% | 8,100 |
| 2010/03/11 | 120 | 120 | 119.6 | 119.6 | +0.2 | +0.2% | 3,600 |
| 2010/03/10 | 120.9 | 120.9 | 119.4 | 119.4 | -1.9 | -1.6% | 16,200 |
3701～
3750
件表示中 / 4714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 | 76,500円 | +6.3% | +2.0% | 1.31% | 22.91倍 | 3.33倍 |
|
首都圏を中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。配当性向３０％が目安 |
| ダイワサイクル | 363,000円 | +12.2% | +1.6% | 1.87% | 10.72倍 | 1.80倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。電動アシスト車の販売比率高い。関東にも本格進出 |
| きちりＨＤ | 87,700円 | +9.1% | +91.0% | 0.86% | 22.02倍 | 5.00倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
| Ｙ’Ｓ | 297,500円 | +7.7% | +108.5% | 0.00% | 18.17倍 | 14.47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 |
| テイツー | 14,100円 | +9.7% | +19.7% | 2.84% | 12.77倍 | 1.45倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
市場注目の銘柄
チャート関連のコラム
