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 |
|---|---|---|---|---|---|---|---|
| 2009/12/22 | 116.1 | 116.1 | 115.8 | 115.8 | +0.8 | +0.7% | 1,800 |
| 2009/12/21 | 115 | 115 | 115 | 115 | +0.6 | +0.5% | 1,800 |
| 2009/12/18 | 114.4 | 114.4 | 114.4 | 114.4 | ±0 | ±0% | 1,800 |
| 2009/12/17 | 114.4 | 114.4 | 114.4 | 114.4 | ±0 | ±0% | 6,300 |
| 2009/12/16 | 114.4 | 114.4 | 114.4 | 114.4 | ±0 | ±0% | 4,500 |
| 2009/12/15 | 114.4 | 114.4 | 114.4 | 114.4 | ±0 | ±0% | 3,600 |
| 2009/12/14 | 114 | 115.6 | 114 | 114.4 | -5.6 | -4.7% | 10,800 |
| 2009/12/11 | 120 | 120 | 120 | 120 | +6.7 | +5.9% | 8,100 |
| 2009/12/10 | 113.3 | 113.3 | 113.3 | 113.3 | - | - | 900 |
| 2009/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/08 | 115.6 | 115.6 | 115.6 | 115.6 | +0.5 | +0.4% | 1,800 |
| 2009/12/07 | 116.7 | 116.7 | 115.1 | 115.1 | -1.6 | -1.4% | 1,800 |
| 2009/12/04 | 116.7 | 116.7 | 116.7 | 116.7 | ±0 | ±0% | 1,800 |
| 2009/12/03 | 116.7 | 116.7 | 116.7 | 116.7 | +2.3 | +2% | 4,500 |
| 2009/12/02 | 111.1 | 114.4 | 111.1 | 114.4 | +2.7 | +2.4% | 6,300 |
| 2009/12/01 | 111.7 | 111.7 | 111.7 | 111.7 | +0.6 | +0.5% | 900 |
| 2009/11/30 | 113.3 | 113.3 | 111.1 | 111.1 | ±0 | ±0% | 3,600 |
| 2009/11/27 | 111.8 | 111.8 | 111.1 | 111.1 | -0.6 | -0.5% | 6,300 |
| 2009/11/26 | 111.6 | 111.7 | 111.6 | 111.7 | -6.1 | -5.2% | 5,400 |
| 2009/11/25 | 117.8 | 117.8 | 117.8 | 117.8 | - | - | 4,500 |
| 2009/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/20 | 111.1 | 111.1 | 111.1 | 111.1 | +1.8 | +1.6% | 1,800 |
| 2009/11/19 | 107.2 | 109.3 | 107.2 | 109.3 | +0.4 | +0.4% | 3,600 |
| 2009/11/18 | 108.9 | 111.1 | 107.8 | 108.9 | -3.3 | -2.9% | 12,600 |
| 2009/11/17 | 115.6 | 115.6 | 112.2 | 112.2 | - | - | 22,500 |
| 2009/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/13 | 115.6 | 115.6 | 115.6 | 115.6 | -1.1 | -0.9% | 4,500 |
| 2009/11/12 | 116.8 | 116.8 | 116.7 | 116.7 | -1.1 | -0.9% | 3,600 |
| 2009/11/11 | 122.2 | 122.2 | 116.7 | 117.8 | -5.5 | -4.5% | 12,600 |
| 2009/11/10 | 119 | 123.3 | 119 | 123.3 | +4.4 | +3.7% | 2,700 |
| 2009/11/09 | 121.1 | 121.1 | 118.9 | 118.9 | - | - | 7,200 |
| 2009/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/04 | 122.2 | 122.2 | 121.2 | 122.2 | ±0 | ±0% | 5,400 |
| 2009/11/02 | 121.1 | 122.2 | 121.1 | 122.2 | ±0 | ±0% | 1,800 |
| 2009/10/30 | 122.3 | 122.3 | 122.2 | 122.2 | -2.2 | -1.8% | 2,700 |
| 2009/10/29 | 120.1 | 124.4 | 120 | 124.4 | ±0 | ±0% | 11,700 |
| 2009/10/28 | 124.4 | 124.4 | 124.4 | 124.4 | +2.2 | +1.8% | 900 |
| 2009/10/27 | 122.2 | 122.2 | 122.2 | 122.2 | -0.4 | -0.3% | 4,500 |
| 2009/10/26 | 123.3 | 124.4 | 122.6 | 122.6 | +0.4 | +0.3% | 6,300 |
| 2009/10/23 | 122.8 | 122.8 | 121.7 | 122.2 | -1.1 | -0.9% | 9,000 |
| 2009/10/22 | 122.2 | 123.3 | 122.2 | 123.3 | +1.1 | +0.9% | 11,700 |
| 2009/10/21 | 122.2 | 122.2 | 122.2 | 122.2 | +2.2 | +1.8% | 1,800 |
| 2009/10/20 | 118.7 | 120 | 118.7 | 120 | +3.3 | +2.8% | 3,600 |
| 2009/10/19 | 116.7 | 117.8 | 116.7 | 116.7 | -3.3 | -2.8% | 6,300 |
| 2009/10/16 | 122.2 | 122.2 | 120 | 120 | -2.2 | -1.8% | 4,500 |
| 2009/10/15 | 120 | 122.2 | 120 | 122.2 | +0.5 | +0.4% | 10,800 |
| 2009/10/14 | 122.4 | 122.4 | 118.9 | 121.7 | -0.5 | -0.4% | 11,700 |
| 2009/10/13 | 122.1 | 122.2 | 120.6 | 122.2 | +3 | +2.5% | 11,700 |
| 2009/10/09 | 118.3 | 119.2 | 118.3 | 119.2 | +5.3 | +4.7% | 5,400 |
3801～
3850
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
