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 |
|---|---|---|---|---|---|---|---|
| 2006/07/14 | 325.6 | 330 | 312.2 | 320 | -10 | -3% | 91,800 |
| 2006/07/13 | 335.6 | 342.2 | 321.1 | 330 | -8.9 | -2.6% | 111,600 |
| 2006/07/12 | 341.1 | 360 | 337.8 | 338.9 | +1.1 | +0.3% | 150,300 |
| 2006/07/11 | 360 | 362.2 | 334.4 | 337.8 | -22.2 | -6.2% | 145,800 |
| 2006/07/10 | 358.9 | 371.1 | 340 | 360 | -21.1 | -5.5% | 478,800 |
| 2006/07/07 | 404.4 | 404.4 | 378.9 | 381.1 | -24.5 | -6% | 106,200 |
| 2006/07/06 | 403.3 | 405.6 | 397.8 | 405.6 | +1.2 | +0.3% | 50,400 |
| 2006/07/05 | 398.9 | 413.3 | 395.6 | 404.4 | -3.4 | -0.8% | 124,200 |
| 2006/07/04 | 397.8 | 422.2 | 396.7 | 407.8 | +15.6 | +4% | 262,800 |
| 2006/07/03 | 392.2 | 397.8 | 385.6 | 392.2 | -6.7 | -1.7% | 72,000 |
| 2006/06/30 | 421.1 | 422.2 | 398.9 | 398.9 | -11.1 | -2.7% | 205,200 |
| 2006/06/29 | 384.4 | 414.4 | 382.2 | 410 | +25.6 | +6.7% | 420,300 |
| 2006/06/28 | 378.9 | 386.7 | 373.3 | 384.4 | -5.6 | -1.4% | 95,400 |
| 2006/06/27 | 401.1 | 407.8 | 386.7 | 390 | -7.8 | -2% | 113,400 |
| 2006/06/26 | 410 | 413.3 | 395.6 | 397.8 | -21.1 | -5% | 260,100 |
| 2006/06/23 | 422.2 | 433.3 | 418.9 | 418.9 | -22.2 | -5% | 223,200 |
| 2006/06/22 | 438.9 | 448.9 | 423.3 | 441.1 | +12.2 | +2.8% | 505,800 |
| 2006/06/21 | 418.9 | 440 | 392.2 | 428.9 | +12.2 | +2.9% | 549,900 |
| 2006/06/20 | 437.8 | 441.1 | 411.1 | 416.7 | -15.5 | -3.6% | 448,200 |
| 2006/06/19 | 434.4 | 452.2 | 425.6 | 432.2 | -24.5 | -5.4% | 735,300 |
| 2006/06/16 | 477.8 | 510 | 456.7 | 456.7 | ±0 | ±0% | 2,935,800 |
| 2006/06/15 | 434.4 | 456.7 | 413.3 | 456.7 | +55.6 | +13.9% | 3,111,300 |
| 2006/06/14 | 360 | 414.4 | 360 | 401.1 | +40 | +11.1% | 1,311,300 |
| 2006/06/13 | 360 | 385.6 | 358.9 | 361.1 | -15.6 | -4.1% | 900,900 |
| 2006/06/12 | 344.4 | 393.3 | 343.3 | 376.7 | +30 | +8.7% | 1,054,800 |
| 2006/06/09 | 348.9 | 358.9 | 332.2 | 346.7 | +8.9 | +2.6% | 474,300 |
| 2006/06/08 | 346.7 | 348.9 | 324.4 | 337.8 | -18.9 | -5.3% | 484,200 |
| 2006/06/07 | 366.7 | 387.8 | 351.1 | 356.7 | -14.4 | -3.9% | 632,700 |
| 2006/06/06 | 380 | 421.1 | 368.9 | 371.1 | -31.1 | -7.7% | 1,365,300 |
| 2006/06/05 | 352.2 | 405.6 | 346.7 | 402.2 | +27.8 | +7.4% | 1,370,700 |
| 2006/06/02 | 356.7 | 375.6 | 313.3 | 374.4 | +8.8 | +2.4% | 1,475,100 |
| 2006/06/01 | 433.3 | 433.3 | 353.3 | 365.6 | -42.2 | -10.3% | 1,561,500 |
| 2006/05/31 | 438.9 | 450 | 407.8 | 407.8 | -55.5 | -12% | 1,659,600 |
| 2006/05/30 | 433.3 | 495.6 | 413.3 | 463.3 | +18.9 | +4.3% | 3,384,000 |
| 2006/05/29 | 511.1 | 516.7 | 444.4 | 444.4 | -55.6 | -11.1% | 1,363,500 |
| 2006/05/26 | 563.3 | 568.9 | 480 | 500 | -61.1 | -10.9% | 1,025,100 |
| 2006/05/25 | 585.6 | 585.6 | 555.6 | 561.1 | -25.6 | -4.4% | 500,400 |
| 2006/05/24 | 596.7 | 610 | 566.7 | 586.7 | +4.5 | +0.8% | 842,400 |
| 2006/05/23 | 608.9 | 625.6 | 565.6 | 582.2 | -22.2 | -3.7% | 2,033,100 |
| 2006/05/22 | 612.2 | 655.6 | 601.1 | 604.4 | +10 | +1.7% | 4,858,200 |
| 2006/05/19 | 606.7 | 623.3 | 585.6 | 594.4 | -1.2 | -0.2% | 1,314,000 |
| 2006/05/18 | 583.3 | 631.1 | 582.2 | 595.6 | -32.2 | -5.1% | 1,274,400 |
| 2006/05/17 | 587.8 | 644.4 | 566.7 | 627.8 | +52.2 | +9.1% | 2,057,400 |
| 2006/05/16 | 647.8 | 686.7 | 575.6 | 575.6 | -83.3 | -12.6% | 1,865,700 |
| 2006/05/15 | 572.2 | 676.7 | 561.1 | 658.9 | +71.1 | +12.1% | 1,915,200 |
| 2006/05/12 | 544.4 | 587.8 | 541.1 | 587.8 | -6.6 | -1.1% | 822,600 |
| 2006/05/11 | 633.3 | 633.3 | 577.8 | 594.4 | -32.3 | -5.2% | 729,000 |
| 2006/05/10 | 641.1 | 648.9 | 616.7 | 626.7 | -25.5 | -3.9% | 714,600 |
| 2006/05/09 | 694.4 | 696.7 | 635.6 | 652.2 | -41.1 | -5.9% | 1,032,300 |
| 2006/05/08 | 711.1 | 714.4 | 690 | 693.3 | ±0 | ±0% | 1,513,800 |
4601～
4650
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
