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 |
|---|---|---|---|---|---|---|---|
| 2006/11/29 | 217.8 | 227.8 | 214.4 | 217.8 | -3.3 | -1.5% | 126,900 |
| 2006/11/28 | 201.1 | 225.6 | 194.4 | 221.1 | +16.7 | +8.2% | 316,800 |
| 2006/11/27 | 190 | 208.9 | 186.7 | 204.4 | +15.5 | +8.2% | 210,600 |
| 2006/11/24 | 188.9 | 198.9 | 184.4 | 188.9 | -6.7 | -3.4% | 99,000 |
| 2006/11/22 | 188.9 | 197.8 | 186.7 | 195.6 | +18.9 | +10.7% | 383,400 |
| 2006/11/21 | 195.6 | 195.6 | 171.1 | 176.7 | -17.7 | -9.1% | 410,400 |
| 2006/11/20 | 220 | 220 | 194.4 | 194.4 | -24.5 | -11.2% | 87,300 |
| 2006/11/17 | 225.6 | 225.6 | 218.9 | 218.9 | -3.3 | -1.5% | 23,400 |
| 2006/11/16 | 223.3 | 224.4 | 222.2 | 222.2 | -1.1 | -0.5% | 23,400 |
| 2006/11/15 | 230 | 233.3 | 223.3 | 223.3 | -6.7 | -2.9% | 27,000 |
| 2006/11/14 | 233.3 | 233.3 | 224.4 | 230 | +3.3 | +1.5% | 18,900 |
| 2006/11/13 | 240 | 240 | 220 | 226.7 | -6.6 | -2.8% | 61,200 |
| 2006/11/10 | 233.3 | 237.8 | 232.2 | 233.3 | -7.8 | -3.2% | 23,400 |
| 2006/11/09 | 234.4 | 241.1 | 232.2 | 241.1 | +7.8 | +3.3% | 43,200 |
| 2006/11/08 | 250 | 251.1 | 231.1 | 233.3 | -16.7 | -6.7% | 78,300 |
| 2006/11/07 | 260 | 260 | 250 | 250 | ±0 | ±0% | 24,300 |
| 2006/11/06 | 254.4 | 256.7 | 250 | 250 | -14.4 | -5.4% | 38,700 |
| 2006/11/02 | 260 | 267.8 | 251.1 | 264.4 | +2.2 | +0.8% | 63,900 |
| 2006/11/01 | 270 | 270 | 262.2 | 262.2 | -4.5 | -1.7% | 26,100 |
| 2006/10/31 | 263.3 | 268.9 | 263.3 | 266.7 | -5.5 | -2% | 22,500 |
| 2006/10/30 | 263.3 | 272.2 | 262.2 | 272.2 | -3.4 | -1.2% | 27,900 |
| 2006/10/27 | 277.8 | 280 | 271.1 | 275.6 | -1.1 | -0.4% | 45,000 |
| 2006/10/26 | 268.9 | 278.9 | 267.8 | 276.7 | +4.5 | +1.7% | 82,800 |
| 2006/10/25 | 284.4 | 284.4 | 270 | 272.2 | -6.7 | -2.4% | 53,100 |
| 2006/10/24 | 283.3 | 284.4 | 275.6 | 278.9 | +1.1 | +0.4% | 84,600 |
| 2006/10/23 | 278.9 | 284.4 | 267.8 | 277.8 | +1.1 | +0.4% | 162,000 |
| 2006/10/20 | 282.2 | 282.2 | 268.9 | 276.7 | -5.5 | -1.9% | 96,300 |
| 2006/10/19 | 277.8 | 286.7 | 277.8 | 282.2 | +10 | +3.7% | 131,400 |
| 2006/10/18 | 260 | 274.4 | 255.6 | 272.2 | +11.1 | +4.3% | 126,900 |
| 2006/10/17 | 262.2 | 266.7 | 257.8 | 261.1 | ±0 | ±0% | 100,800 |
| 2006/10/16 | 257.8 | 263.3 | 255.6 | 261.1 | +3.3 | +1.3% | 117,000 |
| 2006/10/13 | 255.6 | 264.4 | 250 | 257.8 | +11.1 | +4.5% | 83,700 |
| 2006/10/12 | 225.6 | 256.7 | 225.6 | 246.7 | +4.5 | +1.9% | 134,100 |
| 2006/10/11 | 260 | 260 | 240 | 242.2 | -20 | -7.6% | 90,000 |
| 2006/10/10 | 261.1 | 274.4 | 257.8 | 262.2 | -21.1 | -7.4% | 90,900 |
| 2006/10/06 | 290 | 290 | 275.6 | 283.3 | -4.5 | -1.6% | 90,000 |
| 2006/10/05 | 285.6 | 302.2 | 281.1 | 287.8 | +2.2 | +0.8% | 315,900 |
| 2006/10/04 | 296.7 | 296.7 | 278.9 | 285.6 | -11.1 | -3.7% | 82,800 |
| 2006/10/03 | 303.3 | 307.8 | 295.6 | 296.7 | -4.4 | -1.5% | 75,600 |
| 2006/10/02 | 298.9 | 306.7 | 290 | 301.1 | +3.3 | +1.1% | 268,200 |
| 2006/09/29 | 301.1 | 306.7 | 290 | 297.8 | +4.5 | +1.5% | 204,300 |
| 2006/09/28 | 285.6 | 300 | 281.1 | 293.3 | +3.3 | +1.1% | 265,500 |
| 2006/09/27 | 267.8 | 304.4 | 267.8 | 290 | +26.7 | +10.1% | 1,324,800 |
| 2006/09/26 | 263.3 | 267.8 | 262.2 | 263.3 | -4.5 | -1.7% | 70,200 |
| 2006/09/25 | 277.8 | 280 | 267.8 | 267.8 | -12.2 | -4.4% | 81,000 |
| 2006/09/22 | 284.4 | 288.9 | 277.8 | 280 | -11.1 | -3.8% | 98,100 |
| 2006/09/21 | 277.8 | 291.1 | 264.4 | 291.1 | +17.8 | +6.5% | 133,200 |
| 2006/09/20 | 280 | 280 | 263.3 | 273.3 | -15.6 | -5.4% | 195,300 |
| 2006/09/19 | 300 | 300 | 288.9 | 288.9 | -12.2 | -4.1% | 108,000 |
| 2006/09/15 | 310 | 321.1 | 296.7 | 301.1 | -17.8 | -5.6% | 182,700 |
4551～
4600
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
