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 |
|---|---|---|---|---|---|---|---|
| 2010/03/18 | 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 |
| 2010/03/09 | 122.2 | 122.2 | 121.3 | 121.3 | +0.7 | +0.6% | 5,400 |
| 2010/03/08 | 120.6 | 122.2 | 120.6 | 120.6 | +0.4 | +0.3% | 4,500 |
| 2010/03/05 | 123.3 | 123.3 | 120.2 | 120.2 | -0.4 | -0.3% | 7,200 |
| 2010/03/04 | 124.2 | 124.2 | 120.6 | 120.6 | - | - | 9,000 |
| 2010/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/02 | 122.1 | 123.3 | 122.1 | 123.3 | +1.9 | +1.6% | 5,400 |
| 2010/03/01 | 121.4 | 121.4 | 121.4 | 121.4 | +1.8 | +1.5% | 1,800 |
| 2010/02/26 | 119.4 | 119.6 | 119.4 | 119.6 | -0.4 | -0.3% | 2,700 |
| 2010/02/25 | 125.4 | 125.4 | 120 | 120 | -3.3 | -2.7% | 14,400 |
| 2010/02/24 | 125.3 | 125.3 | 120 | 123.3 | -3.9 | -3.1% | 9,900 |
| 2010/02/23 | 131.1 | 131.1 | 127.2 | 127.2 | -0.6 | -0.5% | 14,400 |
| 2010/02/22 | 127.8 | 127.8 | 127.8 | 127.8 | +5.4 | +4.4% | 25,200 |
| 2010/02/19 | 122 | 122.4 | 122 | 122.4 | +2.4 | +2% | 5,400 |
| 2010/02/18 | 120 | 120 | 120 | 120 | - | - | 4,500 |
| 2010/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/16 | 121.3 | 121.3 | 121.3 | 121.3 | +0.7 | +0.6% | 900 |
| 2010/02/15 | 121.3 | 121.3 | 120.6 | 120.6 | -0.8 | -0.7% | 5,400 |
| 2010/02/12 | 121.4 | 121.4 | 121.4 | 121.4 | -0.7 | -0.6% | 900 |
| 2010/02/10 | 121.1 | 122.1 | 121.1 | 122.1 | +1.2 | +1% | 2,700 |
| 2010/02/09 | 120.9 | 120.9 | 120.9 | 120.9 | +0.6 | +0.5% | 4,500 |
| 2010/02/08 | 120.2 | 120.3 | 120.2 | 120.3 | +0.3 | +0.3% | 1,800 |
| 2010/02/05 | 120.1 | 120.1 | 120 | 120 | -0.7 | -0.6% | 5,400 |
| 2010/02/04 | 120.7 | 120.7 | 120.7 | 120.7 | ±0 | ±0% | 900 |
| 2010/02/03 | 120.7 | 120.7 | 120.7 | 120.7 | -0.4 | -0.3% | 900 |
| 2010/02/02 | 121.1 | 121.1 | 121.1 | 121.1 | +0.3 | +0.2% | 1,800 |
| 2010/02/01 | 120.8 | 120.8 | 120.8 | 120.8 | -1.4 | -1.1% | 900 |
| 2010/01/29 | 122.2 | 122.2 | 122.2 | 122.2 | -1.7 | -1.4% | 11,700 |
| 2010/01/28 | 124.6 | 124.6 | 123.9 | 123.9 | -0.7 | -0.6% | 2,700 |
| 2010/01/27 | 126.7 | 126.7 | 124.6 | 124.6 | -1 | -0.8% | 3,600 |
| 2010/01/26 | 125.6 | 125.6 | 125.6 | 125.6 | -2.2 | -1.7% | 900 |
| 2010/01/25 | 127.8 | 127.8 | 127.8 | 127.8 | +1.1 | +0.9% | 3,600 |
| 2010/01/22 | 126.7 | 126.7 | 126.1 | 126.7 | -1.1 | -0.9% | 18,900 |
| 2010/01/21 | 127.8 | 127.8 | 127.8 | 127.8 | +1.1 | +0.9% | 2,700 |
| 2010/01/20 | 123.3 | 126.7 | 123.3 | 126.7 | - | - | 13,500 |
| 2010/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/18 | 123.3 | 123.3 | 123.3 | 123.3 | ±0 | ±0% | 3,600 |
| 2010/01/15 | 124.3 | 124.3 | 123.3 | 123.3 | ±0 | ±0% | 6,300 |
| 2010/01/14 | 123.3 | 123.3 | 123.3 | 123.3 | +3.1 | +2.6% | 2,700 |
| 2010/01/13 | 120.2 | 120.2 | 120.2 | 120.2 | -2 | -1.6% | 900 |
| 2010/01/12 | 123.3 | 124.4 | 122.2 | 122.2 | +0.5 | +0.4% | 21,600 |
| 2010/01/08 | 121.7 | 122 | 120.6 | 121.7 | +1.6 | +1.3% | 9,900 |
| 2010/01/07 | 119.9 | 120.1 | 119.9 | 120.1 | +1.3 | +1.1% | 9,000 |
| 2010/01/06 | 118.8 | 118.8 | 118.8 | 118.8 | +2 | +1.7% | 2,700 |
3701～
3750
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
