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 |
|---|---|---|---|---|---|---|---|
| 2022/04/28 | 1,398 | 1,398 | 1,398 | 1,398 | ±0 | ±0% | 100 |
| 2022/04/27 | 1,398 | 1,398 | 1,398 | 1,398 | -1 | -0.1% | 100 |
| 2022/04/26 | 1,410 | 1,410 | 1,382 | 1,399 | -2 | -0.1% | 1,000 |
| 2022/04/25 | 1,402 | 1,402 | 1,401 | 1,401 | -19 | -1.3% | 1,000 |
| 2022/04/22 | 1,402 | 1,430 | 1,398 | 1,420 | -7 | -0.5% | 2,200 |
| 2022/04/21 | 1,420 | 1,427 | 1,420 | 1,427 | +6 | +0.4% | 300 |
| 2022/04/20 | 1,430 | 1,430 | 1,411 | 1,421 | ±0 | ±0% | 800 |
| 2022/04/19 | 1,421 | 1,421 | 1,421 | 1,421 | -7 | -0.5% | 200 |
| 2022/04/18 | 1,428 | 1,428 | 1,428 | 1,428 | -19 | -1.3% | 100 |
| 2022/04/15 | 1,410 | 1,447 | 1,410 | 1,447 | +37 | +2.6% | 600 |
| 2022/04/14 | 1,425 | 1,429 | 1,410 | 1,410 | -10 | -0.7% | 1,000 |
| 2022/04/13 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 200 |
| 2022/04/12 | 1,425 | 1,425 | 1,420 | 1,420 | -10 | -0.7% | 400 |
| 2022/04/11 | 1,427 | 1,435 | 1,427 | 1,430 | -10 | -0.7% | 500 |
| 2022/04/08 | 1,426 | 1,440 | 1,406 | 1,440 | +14 | +1% | 700 |
| 2022/04/07 | 1,427 | 1,427 | 1,426 | 1,426 | -26 | -1.8% | 400 |
| 2022/04/06 | 1,452 | 1,452 | 1,452 | 1,452 | -2 | -0.1% | 100 |
| 2022/04/05 | 1,454 | 1,454 | 1,454 | 1,454 | +17 | +1.2% | 100 |
| 2022/04/04 | 1,462 | 1,462 | 1,435 | 1,437 | ±0 | ±0% | 800 |
| 2022/04/01 | 1,450 | 1,450 | 1,414 | 1,437 | -13 | -0.9% | 1,700 |
| 2022/03/31 | 1,449 | 1,450 | 1,448 | 1,450 | +2 | +0.1% | 300 |
| 2022/03/30 | 1,412 | 1,464 | 1,412 | 1,448 | -57 | -3.8% | 2,900 |
| 2022/03/29 | 1,486 | 1,505 | 1,468 | 1,505 | +30 | +2% | 2,000 |
| 2022/03/28 | 1,465 | 1,475 | 1,450 | 1,475 | +10 | +0.7% | 3,200 |
| 2022/03/25 | 1,455 | 1,465 | 1,451 | 1,465 | +14 | +1% | 800 |
| 2022/03/24 | 1,446 | 1,463 | 1,446 | 1,451 | +1 | +0.1% | 800 |
| 2022/03/23 | 1,441 | 1,467 | 1,437 | 1,450 | +9 | +0.6% | 1,200 |
| 2022/03/22 | 1,453 | 1,457 | 1,400 | 1,441 | -30 | -2% | 3,200 |
| 2022/03/18 | 1,460 | 1,485 | 1,455 | 1,471 | -19 | -1.3% | 900 |
| 2022/03/17 | 1,489 | 1,490 | 1,486 | 1,490 | +31 | +2.1% | 400 |
| 2022/03/16 | 1,454 | 1,489 | 1,454 | 1,459 | +9 | +0.6% | 500 |
| 2022/03/15 | 1,438 | 1,455 | 1,436 | 1,450 | +13 | +0.9% | 2,100 |
| 2022/03/14 | 1,444 | 1,444 | 1,406 | 1,437 | +47 | +3.4% | 1,700 |
| 2022/03/11 | 1,395 | 1,400 | 1,380 | 1,390 | +9 | +0.7% | 2,100 |
| 2022/03/10 | 1,402 | 1,408 | 1,315 | 1,381 | -20 | -1.4% | 2,700 |
| 2022/03/09 | 1,411 | 1,444 | 1,230 | 1,401 | -70 | -4.8% | 33,100 |
| 2022/03/08 | 1,520 | 1,520 | 1,471 | 1,471 | -89 | -5.7% | 5,800 |
| 2022/03/07 | 1,600 | 1,600 | 1,440 | 1,560 | -40 | -2.5% | 17,400 |
| 2022/03/04 | 1,603 | 1,609 | 1,591 | 1,600 | -3 | -0.2% | 1,800 |
| 2022/03/03 | 1,603 | 1,605 | 1,550 | 1,603 | ±0 | ±0% | 3,900 |
| 2022/03/02 | 1,603 | 1,612 | 1,523 | 1,603 | ±0 | ±0% | 7,300 |
| 2022/03/01 | 1,603 | 1,612 | 1,590 | 1,603 | ±0 | ±0% | 1,800 |
| 2022/02/28 | 1,590 | 1,604 | 1,590 | 1,603 | +15 | +0.9% | 1,200 |
| 2022/02/25 | 1,590 | 1,615 | 1,580 | 1,588 | -12 | -0.8% | 2,100 |
| 2022/02/24 | 1,590 | 1,600 | 1,584 | 1,600 | -10 | -0.6% | 2,000 |
| 2022/02/22 | 1,600 | 1,610 | 1,590 | 1,610 | -13 | -0.8% | 1,200 |
| 2022/02/21 | 1,595 | 1,623 | 1,595 | 1,623 | +19 | +1.2% | 1,200 |
| 2022/02/18 | 1,588 | 1,610 | 1,588 | 1,604 | +2 | +0.1% | 1,800 |
| 2022/02/17 | 1,620 | 1,620 | 1,588 | 1,602 | +12 | +0.8% | 4,700 |
| 2022/02/16 | 1,591 | 1,610 | 1,567 | 1,590 | -10 | -0.6% | 4,200 |
801～
850
件表示中 / 3756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 | 160,700円 | +0.6% | +0.2% | 3.73% | 16.03倍 | 0.84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 | 125,300円 | +3.6% | +12.8% | 0.00% | 13.59倍 | 2.31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 | 17,400円 | +1.7% | +4.3% | 5.17% | 19.51倍 | 0.73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 | 7,800円 | +33.8% | - | 0.00% | - | 3.53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 | 109,400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
