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 |
|---|---|---|---|---|---|---|---|
| 2007/07/20 | 154.4 | 154.4 | 147.8 | 147.8 | -2.2 | -1.5% | 39,600 |
| 2007/07/19 | 157.8 | 157.8 | 150 | 150 | -7.8 | -4.9% | 44,100 |
| 2007/07/18 | 163.3 | 163.3 | 152.2 | 157.8 | -7.8 | -4.7% | 168,300 |
| 2007/07/17 | 173.3 | 180 | 161.1 | 165.6 | -14.4 | -8% | 414,900 |
| 2007/07/13 | 176.7 | 180 | 176.7 | 180 | +22.2 | +14.1% | 233,100 |
| 2007/07/12 | 161.1 | 161.1 | 157.8 | 157.8 | -1.1 | -0.7% | 51,300 |
| 2007/07/11 | 158.9 | 162.2 | 156.7 | 158.9 | +4.5 | +2.9% | 39,600 |
| 2007/07/10 | 156.7 | 156.7 | 154.4 | 154.4 | -4.5 | -2.8% | 12,600 |
| 2007/07/09 | 153.3 | 161.1 | 153.3 | 158.9 | +6.7 | +4.4% | 52,200 |
| 2007/07/06 | 153.3 | 154.4 | 152.2 | 152.2 | -1.1 | -0.7% | 15,300 |
| 2007/07/05 | 151.1 | 154.4 | 151.1 | 153.3 | +3.3 | +2.2% | 27,000 |
| 2007/07/04 | 150 | 150 | 150 | 150 | -2.2 | -1.4% | 13,500 |
| 2007/07/03 | 153.3 | 154.4 | 148.9 | 152.2 | +1.1 | +0.7% | 37,800 |
| 2007/07/02 | 148.9 | 152.2 | 148.9 | 151.1 | +2.2 | +1.5% | 9,000 |
| 2007/06/29 | 148.9 | 150 | 148.9 | 148.9 | ±0 | ±0% | 7,200 |
| 2007/06/28 | 147.8 | 151.1 | 147.8 | 148.9 | +2.2 | +1.5% | 9,900 |
| 2007/06/27 | 147.8 | 147.8 | 145.6 | 146.7 | -1.1 | -0.7% | 17,100 |
| 2007/06/26 | 154.4 | 154.4 | 146.7 | 147.8 | -5.5 | -3.6% | 44,100 |
| 2007/06/25 | 161.1 | 161.1 | 153.3 | 153.3 | -5.6 | -3.5% | 32,400 |
| 2007/06/22 | 150 | 160 | 150 | 158.9 | +6.7 | +4.4% | 67,500 |
| 2007/06/21 | 153.3 | 153.3 | 152.2 | 152.2 | -3.4 | -2.2% | 9,000 |
| 2007/06/20 | 154.4 | 158.9 | 154.4 | 155.6 | ±0 | ±0% | 28,800 |
| 2007/06/19 | 162.2 | 162.2 | 155.6 | 155.6 | -7.7 | -4.7% | 64,800 |
| 2007/06/18 | 172.2 | 180 | 158.9 | 163.3 | ±0 | ±0% | 594,900 |
| 2007/06/15 | 144.4 | 163.3 | 144.4 | 163.3 | +22.2 | +15.7% | 585,900 |
| 2007/06/14 | 143.3 | 143.3 | 141.1 | 141.1 | -1.1 | -0.8% | 9,000 |
| 2007/06/13 | 141.1 | 142.2 | 138.9 | 142.2 | +1.1 | +0.8% | 11,700 |
| 2007/06/12 | 141.1 | 142.2 | 140 | 141.1 | ±0 | ±0% | 20,700 |
| 2007/06/11 | 142.2 | 143.3 | 141.1 | 141.1 | +1.1 | +0.8% | 13,500 |
| 2007/06/08 | 141.1 | 141.1 | 140 | 140 | -2.2 | -1.5% | 14,400 |
| 2007/06/07 | 142.2 | 143.3 | 140 | 142.2 | ±0 | ±0% | 15,300 |
| 2007/06/06 | 138.9 | 142.2 | 138.9 | 142.2 | +1.1 | +0.8% | 15,300 |
| 2007/06/05 | 142.2 | 142.2 | 140 | 141.1 | -1.1 | -0.8% | 9,000 |
| 2007/06/04 | 143.3 | 144.4 | 141.1 | 142.2 | -1.1 | -0.8% | 24,300 |
| 2007/06/01 | 143.3 | 145.6 | 143.3 | 143.3 | ±0 | ±0% | 25,200 |
| 2007/05/31 | 143.3 | 145.6 | 142.2 | 143.3 | -1.1 | -0.8% | 17,100 |
| 2007/05/30 | 147.8 | 147.8 | 142.2 | 144.4 | -3.4 | -2.3% | 18,900 |
| 2007/05/29 | 150 | 150 | 144.4 | 147.8 | -1.1 | -0.7% | 18,900 |
| 2007/05/28 | 150 | 152.2 | 148.9 | 148.9 | +3.3 | +2.3% | 28,800 |
| 2007/05/25 | 147.8 | 147.8 | 140 | 145.6 | -3.3 | -2.2% | 37,800 |
| 2007/05/24 | 151.1 | 151.1 | 146.7 | 148.9 | -2.2 | -1.5% | 47,700 |
| 2007/05/23 | 151.1 | 153.3 | 150 | 151.1 | +2.2 | +1.5% | 54,900 |
| 2007/05/22 | 137.8 | 148.9 | 137.8 | 148.9 | +6.7 | +4.7% | 106,200 |
| 2007/05/21 | 143.3 | 145.6 | 140 | 142.2 | -1.1 | -0.8% | 28,800 |
| 2007/05/18 | 152.2 | 152.2 | 138.9 | 143.3 | -12.3 | -7.9% | 87,300 |
| 2007/05/17 | 161.1 | 161.1 | 155.6 | 155.6 | -3.3 | -2.1% | 23,400 |
| 2007/05/16 | 171.1 | 171.1 | 158.9 | 158.9 | -11.1 | -6.5% | 34,200 |
| 2007/05/15 | 168.9 | 173.3 | 167.8 | 170 | -1.1 | -0.6% | 25,200 |
| 2007/05/14 | 178.9 | 178.9 | 168.9 | 171.1 | -6.7 | -3.8% | 41,400 |
| 2007/05/11 | 182.2 | 183.3 | 176.7 | 177.8 | -6.6 | -3.6% | 42,300 |
4351～
4400
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
