丸八証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,601 | 1,624 | 1,601 | 1,624 | +14 | +0.9% | 2,300 |
| 2025/07/31 | 1,649 | 1,649 | 1,602 | 1,610 | -39 | -2.4% | 5,100 |
| 2025/07/30 | 1,598 | 1,650 | 1,589 | 1,649 | +61 | +3.8% | 5,100 |
| 2025/07/29 | 1,600 | 1,600 | 1,588 | 1,588 | -6 | -0.4% | 1,000 |
| 2025/07/28 | 1,605 | 1,605 | 1,592 | 1,594 | +4 | +0.3% | 1,200 |
| 2025/07/25 | 1,600 | 1,600 | 1,588 | 1,590 | -10 | -0.6% | 4,800 |
| 2025/07/24 | 1,605 | 1,605 | 1,596 | 1,600 | -4 | -0.2% | 1,700 |
| 2025/07/23 | 1,605 | 1,605 | 1,592 | 1,604 | +1 | +0.1% | 1,300 |
| 2025/07/22 | 1,602 | 1,603 | 1,595 | 1,603 | +12 | +0.8% | 1,500 |
| 2025/07/18 | 1,601 | 1,601 | 1,591 | 1,591 | +1 | +0.1% | 800 |
| 2025/07/17 | 1,603 | 1,603 | 1,590 | 1,590 | -5 | -0.3% | 1,300 |
| 2025/07/16 | 1,603 | 1,603 | 1,595 | 1,595 | +1 | +0.1% | 6,900 |
| 2025/07/15 | 1,591 | 1,605 | 1,582 | 1,594 | +1 | +0.1% | 1,300 |
| 2025/07/14 | 1,615 | 1,615 | 1,590 | 1,593 | -7 | -0.4% | 6,500 |
| 2025/07/11 | 1,585 | 1,600 | 1,581 | 1,600 | +15 | +0.9% | 4,200 |
| 2025/07/10 | 1,587 | 1,588 | 1,582 | 1,585 | -4 | -0.3% | 4,500 |
| 2025/07/09 | 1,577 | 1,591 | 1,577 | 1,589 | +4 | +0.3% | 6,700 |
| 2025/07/08 | 1,560 | 1,594 | 1,551 | 1,585 | -2 | -0.1% | 4,800 |
| 2025/07/07 | 1,590 | 1,595 | 1,587 | 1,587 | -3 | -0.2% | 12,200 |
| 2025/07/04 | 1,593 | 1,617 | 1,590 | 1,590 | -12 | -0.7% | 2,600 |
| 2025/07/03 | 1,585 | 1,602 | 1,562 | 1,602 | +28 | +1.8% | 3,200 |
| 2025/07/02 | 1,570 | 1,574 | 1,570 | 1,574 | ±0 | ±0% | 1,500 |
| 2025/07/01 | 1,571 | 1,600 | 1,571 | 1,574 | ±0 | ±0% | 2,400 |
| 2025/06/30 | 1,557 | 1,580 | 1,554 | 1,574 | +19 | +1.2% | 3,000 |
| 2025/06/27 | 1,535 | 1,555 | 1,535 | 1,555 | +20 | +1.3% | 7,700 |
| 2025/06/26 | 1,539 | 1,540 | 1,526 | 1,535 | -4 | -0.3% | 9,800 |
| 2025/06/25 | 1,546 | 1,551 | 1,538 | 1,539 | +9 | +0.6% | 5,300 |
| 2025/06/24 | 1,529 | 1,536 | 1,529 | 1,530 | +10 | +0.7% | 11,400 |
| 2025/06/23 | 1,520 | 1,521 | 1,518 | 1,520 | -4 | -0.3% | 7,200 |
| 2025/06/20 | 1,520 | 1,524 | 1,520 | 1,524 | +2 | +0.1% | 400 |
| 2025/06/19 | 1,526 | 1,529 | 1,520 | 1,522 | +6 | +0.4% | 34,300 |
| 2025/06/18 | 1,525 | 1,540 | 1,516 | 1,516 | -9 | -0.6% | 13,000 |
| 2025/06/17 | 1,525 | 1,530 | 1,525 | 1,525 | ±0 | ±0% | 800 |
| 2025/06/16 | 1,513 | 1,525 | 1,513 | 1,525 | +12 | +0.8% | 800 |
| 2025/06/13 | 1,528 | 1,528 | 1,511 | 1,513 | -12 | -0.8% | 1,100 |
| 2025/06/12 | 1,523 | 1,525 | 1,513 | 1,525 | +12 | +0.8% | 500 |
| 2025/06/11 | 1,520 | 1,521 | 1,513 | 1,513 | -4 | -0.3% | 400 |
| 2025/06/10 | 1,527 | 1,527 | 1,517 | 1,517 | +2 | +0.1% | 2,300 |
| 2025/06/09 | 1,518 | 1,520 | 1,511 | 1,515 | +5 | +0.3% | 900 |
| 2025/06/06 | 1,512 | 1,520 | 1,510 | 1,510 | -16 | -1% | 1,400 |
| 2025/06/05 | 1,512 | 1,526 | 1,508 | 1,526 | +14 | +0.9% | 2,300 |
| 2025/06/04 | 1,518 | 1,540 | 1,506 | 1,512 | -17 | -1.1% | 3,500 |
| 2025/06/03 | 1,507 | 1,529 | 1,507 | 1,529 | +21 | +1.4% | 1,400 |
| 2025/06/02 | 1,520 | 1,520 | 1,507 | 1,508 | -12 | -0.8% | 1,700 |
| 2025/05/30 | 1,531 | 1,531 | 1,514 | 1,520 | -11 | -0.7% | 2,900 |
| 2025/05/29 | 1,534 | 1,534 | 1,516 | 1,531 | +9 | +0.6% | 1,000 |
| 2025/05/28 | 1,520 | 1,525 | 1,520 | 1,522 | +5 | +0.3% | 600 |
| 2025/05/27 | 1,517 | 1,529 | 1,517 | 1,517 | -1 | -0.1% | 1,000 |
| 2025/05/26 | 1,532 | 1,532 | 1,516 | 1,518 | -2 | -0.1% | 600 |
| 2025/05/23 | 1,530 | 1,536 | 1,506 | 1,520 | +7 | +0.5% | 2,800 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「丸八証券」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 |
|---|---|---|---|---|---|---|---|---|
| 丸八証券 | 162,400円 | +0.6% | +0.2% | 3.69% | 16.20倍 | 0.85倍 |
|
名古屋地盤の中堅。２１年４月から東海東京ＦＨＤ傘下。対面営業特化、投信軸に預かり資産拡大 |
| ＡＩフュージョ | 130,000円 | +3.6% | +12.8% | 0.00% | 14.10倍 | 2.39倍 |
|
２４年１０月に持株会社化。自己投資事業、ファンド事業、ＰＩＰＥｓ事業、投資銀行事業を展開 |
| 日産証Ｇ | 17,200円 | +1.7% | +4.3% | 5.23% | 19.28倍 | 0.72倍 |
|
岡藤ＨＤと日産証券が２０年１０月経営統合し発足。現物、先物取引受託など金の取り扱いで定評 |
| ＵＮＩＶＡＯａｋ | 7,900円 | +33.8% | - | 0.00% | - | 3.57倍 |
|
太陽光発電設備、美容・健康関連など擁する持株会社。企業支援等の金融事業も。多角化志向 |
| 今村証券 | 108,600円 | - | - | - | - | 0.46倍 |
|
独立系。地方証券会社の雄。北陸３県が主力地盤。対面営業とインターネット取引の２本柱 |
市場注目の銘柄
チャート関連のコラム
