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 |
|---|---|---|---|---|---|---|---|
| 2009/08/05 | 123.9 | 123.9 | 121.8 | 121.8 | -0.4 | -0.3% | 17,100 |
| 2009/08/04 | 121.6 | 123.8 | 121.6 | 122.2 | -2.2 | -1.8% | 9,900 |
| 2009/08/03 | 126.6 | 126.6 | 124.4 | 124.4 | +0.1 | +0.1% | 4,500 |
| 2009/07/31 | 122.2 | 124.3 | 121.1 | 124.3 | +2.1 | +1.7% | 5,400 |
| 2009/07/30 | 123.6 | 123.6 | 120.6 | 122.2 | -1.5 | -1.2% | 13,500 |
| 2009/07/29 | 123.7 | 123.7 | 123.7 | 123.7 | -0.1 | -0.1% | 900 |
| 2009/07/28 | 127.7 | 127.7 | 123.4 | 123.8 | -4 | -3.1% | 70,200 |
| 2009/07/27 | 126.9 | 127.8 | 125.4 | 127.8 | +5.4 | +4.4% | 14,400 |
| 2009/07/24 | 125.2 | 125.2 | 122.4 | 122.4 | -2.8 | -2.2% | 7,200 |
| 2009/07/23 | 122.2 | 126.1 | 121.1 | 125.2 | +3 | +2.5% | 12,600 |
| 2009/07/22 | 120.2 | 122.2 | 120.2 | 122.2 | -0.9 | -0.7% | 5,400 |
| 2009/07/21 | 123.3 | 123.3 | 119.9 | 123.1 | +0.3 | +0.2% | 22,500 |
| 2009/07/17 | 122.6 | 122.8 | 122.6 | 122.8 | +4 | +3.4% | 2,700 |
| 2009/07/16 | 123.3 | 123.3 | 118.8 | 118.8 | -0.1 | -0.1% | 11,700 |
| 2009/07/15 | 122.2 | 122.2 | 118.9 | 118.9 | -3.3 | -2.7% | 13,500 |
| 2009/07/14 | 126.3 | 126.3 | 119.1 | 122.2 | -4.4 | -3.5% | 12,600 |
| 2009/07/13 | 137.8 | 137.8 | 115.6 | 126.6 | -11.2 | -8.1% | 82,800 |
| 2009/07/10 | 124.6 | 144.1 | 122.3 | 137.8 | +15.9 | +13% | 166,500 |
| 2009/07/09 | 120.4 | 121.9 | 119 | 121.9 | -0.3 | -0.2% | 8,100 |
| 2009/07/08 | 123.3 | 123.3 | 121.1 | 122.2 | -3.4 | -2.7% | 9,900 |
| 2009/07/07 | 122.8 | 126.4 | 122.8 | 125.6 | +2 | +1.6% | 5,400 |
| 2009/07/06 | 125.3 | 125.3 | 122.8 | 123.6 | -0.5 | -0.4% | 7,200 |
| 2009/07/03 | 123.3 | 124.1 | 122.2 | 124.1 | -0.3 | -0.2% | 2,700 |
| 2009/07/02 | 124.4 | 124.4 | 124.4 | 124.4 | +3.7 | +3.1% | 900 |
| 2009/07/01 | 122.9 | 122.9 | 120.7 | 120.7 | -2.2 | -1.8% | 4,500 |
| 2009/06/30 | 123.3 | 126.1 | 122.9 | 122.9 | +1.8 | +1.5% | 6,300 |
| 2009/06/29 | 122.2 | 123.3 | 121.1 | 121.1 | +1.5 | +1.3% | 10,800 |
| 2009/06/26 | 124.2 | 124.2 | 119.6 | 119.6 | -5.4 | -4.3% | 7,200 |
| 2009/06/25 | 123.3 | 125 | 123.3 | 125 | +3.3 | +2.7% | 18,000 |
| 2009/06/24 | 121.1 | 121.7 | 120 | 121.7 | +3.4 | +2.9% | 8,100 |
| 2009/06/23 | 119.4 | 119.4 | 117.8 | 118.3 | -1.1 | -0.9% | 9,000 |
| 2009/06/22 | 118.3 | 121 | 115.6 | 119.4 | +3.8 | +3.3% | 6,300 |
| 2009/06/19 | 116.7 | 116.7 | 115.6 | 115.6 | -1.1 | -0.9% | 13,500 |
| 2009/06/18 | 115 | 116.7 | 112.2 | 116.7 | -2.2 | -1.9% | 27,900 |
| 2009/06/17 | 117.8 | 122.2 | 115.6 | 118.9 | +1.1 | +0.9% | 23,400 |
| 2009/06/16 | 118.9 | 118.9 | 115.7 | 117.8 | -6.6 | -5.3% | 27,000 |
| 2009/06/15 | 116.7 | 124.4 | 115.6 | 124.4 | +3.6 | +3% | 18,000 |
| 2009/06/12 | 121.1 | 121.1 | 116.7 | 120.8 | -1.4 | -1.1% | 14,400 |
| 2009/06/11 | 122.2 | 122.2 | 121.1 | 122.2 | -5.6 | -4.4% | 12,600 |
| 2009/06/10 | 124.4 | 127.8 | 124.4 | 127.8 | -1.1 | -0.9% | 16,200 |
| 2009/06/09 | 128.9 | 128.9 | 122.2 | 128.9 | +2.2 | +1.7% | 36,000 |
| 2009/06/08 | 122.2 | 126.7 | 122.2 | 126.7 | +7.6 | +6.4% | 27,000 |
| 2009/06/05 | 116.4 | 122.2 | 114.4 | 119.1 | +6.9 | +6.1% | 24,300 |
| 2009/06/04 | 111.1 | 114.4 | 111.1 | 112.2 | +1.1 | +1% | 17,100 |
| 2009/06/03 | 110.3 | 111.1 | 109 | 111.1 | +0.8 | +0.7% | 14,400 |
| 2009/06/02 | 116.7 | 116.7 | 109.4 | 110.3 | -6.4 | -5.5% | 15,300 |
| 2009/06/01 | 105.7 | 116.7 | 105.7 | 116.7 | +11.1 | +10.5% | 54,900 |
| 2009/05/29 | 108.8 | 108.8 | 105.3 | 105.6 | -3.2 | -2.9% | 20,700 |
| 2009/05/28 | 105.6 | 108.8 | 105.6 | 108.8 | +3.5 | +3.3% | 14,400 |
| 2009/05/27 | 104 | 105.3 | 104 | 105.3 | +0.2 | +0.2% | 3,600 |
3851～
3900
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
