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 |
|---|---|---|---|---|---|---|---|
| 2025/11/28 | 1,639 | 1,640 | 1,629 | 1,640 | +2 | +0.1% | 1,600 |
| 2025/11/27 | 1,638 | 1,638 | 1,629 | 1,638 | ±0 | ±0% | 400 |
| 2025/11/26 | 1,630 | 1,638 | 1,614 | 1,638 | +3 | +0.2% | 1,700 |
| 2025/11/25 | 1,636 | 1,636 | 1,622 | 1,635 | +1 | +0.1% | 1,500 |
| 2025/11/21 | 1,616 | 1,634 | 1,615 | 1,634 | +24 | +1.5% | 2,400 |
| 2025/11/20 | 1,620 | 1,620 | 1,610 | 1,610 | +5 | +0.3% | 500 |
| 2025/11/19 | 1,614 | 1,614 | 1,605 | 1,605 | -5 | -0.3% | 200 |
| 2025/11/18 | 1,621 | 1,621 | 1,602 | 1,610 | ±0 | ±0% | 1,700 |
| 2025/11/17 | 1,615 | 1,615 | 1,601 | 1,610 | +12 | +0.8% | 4,500 |
| 2025/11/14 | 1,622 | 1,622 | 1,598 | 1,598 | -31 | -1.9% | 2,300 |
| 2025/11/13 | 1,605 | 1,629 | 1,602 | 1,629 | +9 | +0.6% | 1,500 |
| 2025/11/12 | 1,591 | 1,620 | 1,591 | 1,620 | +28 | +1.8% | 1,400 |
| 2025/11/11 | 1,592 | 1,593 | 1,592 | 1,592 | -8 | -0.5% | 700 |
| 2025/11/10 | 1,600 | 1,600 | 1,591 | 1,600 | -2 | -0.1% | 4,800 |
| 2025/11/07 | 1,601 | 1,619 | 1,601 | 1,602 | +1 | +0.1% | 500 |
| 2025/11/06 | 1,615 | 1,629 | 1,600 | 1,601 | +1 | +0.1% | 600 |
| 2025/11/05 | 1,621 | 1,628 | 1,600 | 1,600 | -25 | -1.5% | 2,100 |
| 2025/11/04 | 1,626 | 1,632 | 1,599 | 1,625 | ±0 | ±0% | 7,200 |
| 2025/10/31 | 1,639 | 1,639 | 1,618 | 1,625 | +9 | +0.6% | 2,000 |
| 2025/10/30 | 1,614 | 1,633 | 1,611 | 1,616 | +2 | +0.1% | 1,000 |
| 2025/10/29 | 1,614 | 1,614 | 1,614 | 1,614 | -20 | -1.2% | 100 |
| 2025/10/28 | 1,625 | 1,639 | 1,619 | 1,634 | +6 | +0.4% | 2,100 |
| 2025/10/27 | 1,645 | 1,649 | 1,627 | 1,628 | -2 | -0.1% | 2,200 |
| 2025/10/24 | 1,635 | 1,639 | 1,625 | 1,630 | +9 | +0.6% | 7,500 |
| 2025/10/23 | 1,622 | 1,630 | 1,620 | 1,621 | -12 | -0.7% | 600 |
| 2025/10/22 | 1,615 | 1,633 | 1,614 | 1,633 | +10 | +0.6% | 2,000 |
| 2025/10/21 | 1,612 | 1,626 | 1,612 | 1,623 | -3 | -0.2% | 1,200 |
| 2025/10/20 | 1,625 | 1,628 | 1,625 | 1,626 | +1 | +0.1% | 600 |
| 2025/10/17 | 1,632 | 1,632 | 1,609 | 1,625 | -10 | -0.6% | 600 |
| 2025/10/16 | 1,618 | 1,635 | 1,601 | 1,635 | +20 | +1.2% | 2,500 |
| 2025/10/15 | 1,629 | 1,629 | 1,615 | 1,615 | -1 | -0.1% | 400 |
| 2025/10/14 | 1,616 | 1,617 | 1,615 | 1,616 | -22 | -1.3% | 1,200 |
| 2025/10/10 | 1,621 | 1,638 | 1,615 | 1,638 | +17 | +1% | 2,200 |
| 2025/10/09 | 1,633 | 1,633 | 1,621 | 1,621 | -1 | -0.1% | 500 |
| 2025/10/08 | 1,620 | 1,622 | 1,620 | 1,622 | +2 | +0.1% | 500 |
| 2025/10/07 | 1,640 | 1,640 | 1,620 | 1,620 | -10 | -0.6% | 700 |
| 2025/10/06 | 1,630 | 1,640 | 1,628 | 1,630 | +2 | +0.1% | 2,300 |
| 2025/10/03 | 1,628 | 1,628 | 1,628 | 1,628 | -1 | -0.1% | 200 |
| 2025/10/02 | 1,634 | 1,634 | 1,620 | 1,629 | -5 | -0.3% | 1,100 |
| 2025/10/01 | 1,625 | 1,634 | 1,610 | 1,634 | ±0 | ±0% | 2,300 |
| 2025/09/30 | 1,612 | 1,634 | 1,610 | 1,634 | ±0 | ±0% | 500 |
| 2025/09/29 | 1,627 | 1,635 | 1,617 | 1,634 | -2 | -0.1% | 2,600 |
| 2025/09/26 | 1,629 | 1,636 | 1,629 | 1,636 | +16 | +1% | 1,700 |
| 2025/09/25 | 1,623 | 1,623 | 1,611 | 1,620 | -2 | -0.1% | 1,400 |
| 2025/09/24 | 1,630 | 1,630 | 1,622 | 1,622 | -8 | -0.5% | 400 |
| 2025/09/22 | 1,620 | 1,630 | 1,619 | 1,630 | +10 | +0.6% | 1,100 |
| 2025/09/19 | 1,629 | 1,630 | 1,620 | 1,620 | -7 | -0.4% | 1,400 |
| 2025/09/18 | 1,627 | 1,629 | 1,625 | 1,627 | -4 | -0.2% | 2,100 |
| 2025/09/17 | 1,623 | 1,631 | 1,623 | 1,631 | +4 | +0.2% | 700 |
| 2025/09/16 | 1,616 | 1,628 | 1,616 | 1,627 | +11 | +0.7% | 2,500 |
51～
100
件表示中 / 3883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 | 178,000円 | +0.6% | +0.2% | 3.37% | 17.76倍 | 0.90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 | 89,800円 | +3.6% | +12.8% | 0.00% | 9.77倍 | 1.39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 |
| 今村証券 | 137,500円 | -4.4% | -21.4% | 4.00% | 11.73倍 | 0.56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 |
| ｕｎｂａｎｋｅｄ | 46,600円 | +0.1% | +0.6% | 0.00% | 26.33倍 | 1.29倍 |
|
金地金販売と法人向け貸金が柱。海外で暗号資産を発行。金先物取引は不正会計発覚で２０年譲渡 |
| 小林洋行 | 48,000円 | +0.4% | -21.6% | 1.04% | 38.52倍 | 0.58倍 |
|
商品先物取引受託のフジトミ証券が連結の柱。２２年２月同社を完全子会社化。ゴルフ場運営も |
市場注目の銘柄
チャート関連のコラム
