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 |
|---|---|---|---|---|---|---|---|
| 2022/02/15 | 1,601 | 1,628 | 1,567 | 1,600 | -13 | -0.8% | 3,700 |
| 2022/02/14 | 1,582 | 1,615 | 1,582 | 1,613 | -3 | -0.2% | 2,800 |
| 2022/02/10 | 1,566 | 1,630 | 1,566 | 1,616 | +40 | +2.5% | 12,300 |
| 2022/02/09 | 1,529 | 1,585 | 1,510 | 1,576 | +35 | +2.3% | 2,400 |
| 2022/02/08 | 1,530 | 1,566 | 1,507 | 1,541 | ±0 | ±0% | 6,700 |
| 2022/02/07 | 1,537 | 1,566 | 1,537 | 1,541 | -36 | -2.3% | 5,400 |
| 2022/02/04 | 1,599 | 1,599 | 1,556 | 1,577 | -34 | -2.1% | 2,900 |
| 2022/02/03 | 1,620 | 1,620 | 1,600 | 1,611 | -23 | -1.4% | 6,500 |
| 2022/02/02 | 1,625 | 1,637 | 1,603 | 1,634 | +9 | +0.6% | 3,700 |
| 2022/02/01 | 1,602 | 1,629 | 1,600 | 1,625 | +3 | +0.2% | 4,900 |
| 2022/01/31 | 1,617 | 1,682 | 1,597 | 1,622 | +8 | +0.5% | 7,300 |
| 2022/01/28 | 1,611 | 1,616 | 1,582 | 1,614 | +63 | +4.1% | 10,200 |
| 2022/01/27 | 1,549 | 1,614 | 1,500 | 1,551 | +2 | +0.1% | 10,000 |
| 2022/01/26 | 1,498 | 1,549 | 1,498 | 1,549 | +56 | +3.8% | 7,900 |
| 2022/01/25 | 1,468 | 1,493 | 1,463 | 1,493 | +48 | +3.3% | 6,600 |
| 2022/01/24 | 1,447 | 1,455 | 1,441 | 1,445 | -2 | -0.1% | 2,300 |
| 2022/01/21 | 1,428 | 1,448 | 1,427 | 1,447 | +3 | +0.2% | 2,400 |
| 2022/01/20 | 1,448 | 1,448 | 1,431 | 1,444 | +9 | +0.6% | 800 |
| 2022/01/19 | 1,453 | 1,458 | 1,435 | 1,435 | -17 | -1.2% | 1,700 |
| 2022/01/18 | 1,445 | 1,452 | 1,436 | 1,452 | +2 | +0.1% | 1,900 |
| 2022/01/17 | 1,450 | 1,452 | 1,390 | 1,450 | ±0 | ±0% | 4,600 |
| 2022/01/14 | 1,450 | 1,450 | 1,444 | 1,450 | +12 | +0.8% | 3,500 |
| 2022/01/13 | 1,450 | 1,450 | 1,438 | 1,438 | -6 | -0.4% | 900 |
| 2022/01/12 | 1,448 | 1,450 | 1,444 | 1,444 | -5 | -0.3% | 800 |
| 2022/01/11 | 1,439 | 1,449 | 1,426 | 1,449 | +10 | +0.7% | 4,100 |
| 2022/01/07 | 1,430 | 1,449 | 1,430 | 1,439 | -1 | -0.1% | 3,500 |
| 2022/01/06 | 1,414 | 1,440 | 1,411 | 1,440 | +27 | +1.9% | 1,700 |
| 2022/01/05 | 1,412 | 1,413 | 1,410 | 1,413 | +3 | +0.2% | 1,900 |
| 2022/01/04 | 1,394 | 1,410 | 1,394 | 1,410 | +16 | +1.1% | 2,000 |
| 2021/12/30 | 1,396 | 1,396 | 1,394 | 1,394 | -2 | -0.1% | 200 |
| 2021/12/29 | 1,400 | 1,403 | 1,396 | 1,396 | ±0 | ±0% | 400 |
| 2021/12/28 | 1,396 | 1,399 | 1,396 | 1,396 | +2 | +0.1% | 400 |
| 2021/12/27 | 1,381 | 1,394 | 1,381 | 1,394 | -3 | -0.2% | 2,100 |
| 2021/12/24 | 1,390 | 1,397 | 1,390 | 1,397 | +9 | +0.6% | 300 |
| 2021/12/23 | 1,390 | 1,390 | 1,388 | 1,388 | - | - | 700 |
| 2021/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/21 | 1,393 | 1,398 | 1,391 | 1,397 | +3 | +0.2% | 800 |
| 2021/12/20 | 1,386 | 1,404 | 1,379 | 1,394 | +13 | +0.9% | 1,300 |
| 2021/12/17 | 1,395 | 1,404 | 1,381 | 1,381 | -24 | -1.7% | 600 |
| 2021/12/16 | 1,405 | 1,405 | 1,388 | 1,405 | +5 | +0.4% | 700 |
| 2021/12/15 | 1,402 | 1,408 | 1,400 | 1,400 | - | - | 400 |
| 2021/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/13 | 1,378 | 1,402 | 1,378 | 1,402 | +15 | +1.1% | 2,100 |
| 2021/12/10 | 1,391 | 1,391 | 1,387 | 1,387 | -12 | -0.9% | 400 |
| 2021/12/09 | 1,390 | 1,399 | 1,364 | 1,399 | -1 | -0.1% | 2,000 |
| 2021/12/08 | 1,399 | 1,400 | 1,399 | 1,400 | -3 | -0.2% | 800 |
| 2021/12/07 | 1,418 | 1,418 | 1,388 | 1,403 | +5 | +0.4% | 2,000 |
| 2021/12/06 | 1,387 | 1,398 | 1,387 | 1,398 | +24 | +1.7% | 200 |
| 2021/12/03 | 1,368 | 1,381 | 1,368 | 1,374 | ±0 | ±0% | 1,300 |
| 2021/12/02 | 1,380 | 1,380 | 1,352 | 1,374 | -5 | -0.4% | 1,400 |
851～
900
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 | 125,400円 | +3.6% | +12.8% | 0.00% | 13.60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 | 7,900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 | 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
