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 |
|---|---|---|---|---|---|---|---|
| 2007/12/04 | 152.2 | 152.2 | 147.8 | 148.9 | -3.3 | -2.2% | 36,900 |
| 2007/12/03 | 150 | 154.4 | 148.9 | 152.2 | +4.4 | +3% | 47,700 |
| 2007/11/30 | 146.7 | 150 | 145.6 | 147.8 | +2.2 | +1.5% | 26,100 |
| 2007/11/29 | 150 | 150 | 144.4 | 145.6 | -1.1 | -0.7% | 33,300 |
| 2007/11/28 | 144.4 | 150 | 144.4 | 146.7 | +3.4 | +2.4% | 37,800 |
| 2007/11/27 | 140 | 144.4 | 140 | 143.3 | ±0 | ±0% | 46,800 |
| 2007/11/26 | 150 | 153.3 | 141.1 | 143.3 | ±0 | ±0% | 113,400 |
| 2007/11/22 | 147.8 | 152.2 | 142.2 | 143.3 | -13.4 | -8.6% | 198,000 |
| 2007/11/21 | 141.1 | 158.9 | 141.1 | 156.7 | +20 | +14.6% | 695,700 |
| 2007/11/20 | 138.9 | 138.9 | 134.4 | 136.7 | -1.1 | -0.8% | 14,400 |
| 2007/11/19 | 136.7 | 137.8 | 133.3 | 137.8 | +1.1 | +0.8% | 22,500 |
| 2007/11/16 | 132.2 | 136.7 | 132.2 | 136.7 | -2.2 | -1.6% | 31,500 |
| 2007/11/15 | 136.7 | 138.9 | 136.7 | 138.9 | ±0 | ±0% | 14,400 |
| 2007/11/14 | 138.9 | 140 | 138.9 | 138.9 | +4.5 | +3.3% | 19,800 |
| 2007/11/13 | 133.3 | 134.4 | 132.2 | 134.4 | +3.3 | +2.5% | 7,200 |
| 2007/11/12 | 133.3 | 134.4 | 130 | 131.1 | -6.7 | -4.9% | 25,200 |
| 2007/11/09 | 140 | 140 | 136.7 | 137.8 | -2.2 | -1.6% | 15,300 |
| 2007/11/08 | 141.1 | 141.1 | 136.7 | 140 | -3.3 | -2.3% | 27,900 |
| 2007/11/07 | 144.4 | 151.1 | 143.3 | 143.3 | -4.5 | -3% | 67,500 |
| 2007/11/06 | 148.9 | 148.9 | 143.3 | 147.8 | -1.1 | -0.7% | 38,700 |
| 2007/11/05 | 152.2 | 152.2 | 148.9 | 148.9 | -4.4 | -2.9% | 14,400 |
| 2007/11/02 | 150 | 155.6 | 148.9 | 153.3 | -1.1 | -0.7% | 29,700 |
| 2007/11/01 | 160 | 160 | 152.2 | 154.4 | -5.6 | -3.5% | 54,000 |
| 2007/10/31 | 155.6 | 163.3 | 152.2 | 160 | +5.6 | +3.6% | 103,500 |
| 2007/10/30 | 150 | 154.4 | 150 | 154.4 | +4.4 | +2.9% | 24,300 |
| 2007/10/29 | 151.1 | 152.2 | 148.9 | 150 | +1.1 | +0.7% | 19,800 |
| 2007/10/26 | 148.9 | 153.3 | 148.9 | 148.9 | ±0 | ±0% | 15,300 |
| 2007/10/25 | 154.4 | 154.4 | 145.6 | 148.9 | -1.1 | -0.7% | 35,100 |
| 2007/10/24 | 150 | 152.2 | 150 | 150 | +1.1 | +0.7% | 18,000 |
| 2007/10/23 | 150 | 153.3 | 148.9 | 148.9 | +1.1 | +0.7% | 43,200 |
| 2007/10/22 | 148.9 | 148.9 | 145.6 | 147.8 | -3.3 | -2.2% | 19,800 |
| 2007/10/19 | 154.4 | 154.4 | 145.6 | 151.1 | -2.2 | -1.4% | 63,000 |
| 2007/10/18 | 147.8 | 158.9 | 147.8 | 153.3 | +8.9 | +6.2% | 83,700 |
| 2007/10/17 | 142.2 | 147.8 | 141.1 | 144.4 | -3.4 | -2.3% | 76,500 |
| 2007/10/16 | 153.3 | 153.3 | 146.7 | 147.8 | -10 | -6.3% | 92,700 |
| 2007/10/15 | 163.3 | 166.7 | 157.8 | 157.8 | -11.1 | -6.6% | 373,500 |
| 2007/10/12 | 157.8 | 168.9 | 157.8 | 168.9 | +22.2 | +15.1% | 387,000 |
| 2007/10/11 | 143.3 | 146.7 | 142.2 | 146.7 | ±0 | ±0% | 16,200 |
| 2007/10/10 | 146.7 | 146.7 | 142.2 | 146.7 | -2.2 | -1.5% | 25,200 |
| 2007/10/09 | 145.6 | 150 | 145.6 | 148.9 | +8.9 | +6.4% | 59,400 |
| 2007/10/05 | 136.7 | 141.1 | 136.7 | 140 | +3.3 | +2.4% | 16,200 |
| 2007/10/04 | 138.9 | 140 | 135.6 | 136.7 | -3.3 | -2.4% | 20,700 |
| 2007/10/03 | 135.6 | 141.1 | 133.3 | 140 | +4.4 | +3.2% | 30,600 |
| 2007/10/02 | 135.6 | 136.7 | 135.6 | 135.6 | -1.1 | -0.8% | 6,300 |
| 2007/10/01 | 136.7 | 137.8 | 133.3 | 136.7 | -1.1 | -0.8% | 12,600 |
| 2007/09/28 | 141.1 | 141.1 | 135.6 | 137.8 | -3.3 | -2.3% | 13,500 |
| 2007/09/27 | 137.8 | 141.1 | 136.7 | 141.1 | +5.5 | +4.1% | 54,900 |
| 2007/09/26 | 136.7 | 150 | 126.7 | 135.6 | -1.1 | -0.8% | 221,400 |
| 2007/09/25 | 133.3 | 146.7 | 131.1 | 136.7 | +12.3 | +9.9% | 199,800 |
| 2007/09/21 | 125.6 | 127.8 | 123.3 | 124.4 | -3.4 | -2.7% | 29,700 |
4301～
4350
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
