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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,510 | 1,524 | 1,510 | 1,513 | -12 | -0.8% | 600 |
| 2025/05/21 | 1,529 | 1,529 | 1,512 | 1,525 | +8 | +0.5% | 400 |
| 2025/05/20 | 1,538 | 1,538 | 1,516 | 1,517 | -11 | -0.7% | 1,300 |
| 2025/05/19 | 1,549 | 1,555 | 1,528 | 1,528 | -20 | -1.3% | 1,800 |
| 2025/05/16 | 1,560 | 1,560 | 1,527 | 1,548 | +7 | +0.5% | 1,500 |
| 2025/05/15 | 1,558 | 1,558 | 1,536 | 1,541 | -19 | -1.2% | 1,400 |
| 2025/05/14 | 1,550 | 1,679 | 1,529 | 1,560 | +10 | +0.6% | 38,200 |
| 2025/05/13 | 1,545 | 1,550 | 1,540 | 1,550 | +8 | +0.5% | 2,000 |
| 2025/05/12 | 1,543 | 1,550 | 1,526 | 1,542 | -5 | -0.3% | 1,500 |
| 2025/05/09 | 1,536 | 1,547 | 1,525 | 1,547 | +19 | +1.2% | 1,100 |
| 2025/05/08 | 1,528 | 1,528 | 1,519 | 1,528 | +5 | +0.3% | 2,700 |
| 2025/05/07 | 1,535 | 1,535 | 1,522 | 1,523 | -12 | -0.8% | 2,100 |
| 2025/05/02 | 1,530 | 1,545 | 1,529 | 1,535 | -3 | -0.2% | 1,500 |
| 2025/05/01 | 1,540 | 1,540 | 1,530 | 1,538 | +6 | +0.4% | 1,300 |
| 2025/04/30 | 1,532 | 1,545 | 1,532 | 1,532 | ±0 | ±0% | 1,500 |
| 2025/04/28 | 1,567 | 1,567 | 1,527 | 1,532 | +5 | +0.3% | 2,300 |
| 2025/04/25 | 1,538 | 1,540 | 1,520 | 1,527 | +1 | +0.1% | 1,100 |
| 2025/04/24 | 1,568 | 1,674 | 1,514 | 1,526 | -14 | -0.9% | 13,000 |
| 2025/04/23 | 1,527 | 1,540 | 1,527 | 1,540 | -10 | -0.6% | 800 |
| 2025/04/22 | 1,535 | 1,550 | 1,527 | 1,550 | +2 | +0.1% | 1,300 |
| 2025/04/21 | 1,546 | 1,548 | 1,531 | 1,548 | +13 | +0.8% | 1,600 |
| 2025/04/18 | 1,533 | 1,535 | 1,512 | 1,535 | +14 | +0.9% | 700 |
| 2025/04/17 | 1,517 | 1,521 | 1,517 | 1,521 | +6 | +0.4% | 200 |
| 2025/04/16 | 1,544 | 1,553 | 1,515 | 1,515 | -37 | -2.4% | 1,500 |
| 2025/04/15 | 1,552 | 1,553 | 1,550 | 1,552 | +10 | +0.6% | 800 |
| 2025/04/14 | 1,523 | 1,542 | 1,510 | 1,542 | +14 | +0.9% | 1,800 |
| 2025/04/11 | 1,498 | 1,528 | 1,490 | 1,528 | -6 | -0.4% | 1,400 |
| 2025/04/10 | 1,606 | 1,606 | 1,501 | 1,534 | +38 | +2.5% | 4,600 |
| 2025/04/09 | 1,501 | 1,504 | 1,480 | 1,496 | -10 | -0.7% | 2,900 |
| 2025/04/08 | 1,463 | 1,549 | 1,463 | 1,506 | +44 | +3% | 3,400 |
| 2025/04/07 | 1,467 | 1,492 | 1,420 | 1,462 | -35 | -2.3% | 5,500 |
| 2025/04/04 | 1,528 | 1,528 | 1,480 | 1,497 | -31 | -2% | 5,400 |
| 2025/04/03 | 1,530 | 1,530 | 1,500 | 1,528 | -12 | -0.8% | 5,200 |
| 2025/04/02 | 1,540 | 1,540 | 1,529 | 1,540 | -1 | -0.1% | 2,300 |
| 2025/04/01 | 1,596 | 1,596 | 1,512 | 1,541 | -42 | -2.7% | 11,100 |
| 2025/03/31 | 1,611 | 1,617 | 1,581 | 1,583 | -32 | -2% | 3,600 |
| 2025/03/28 | 1,625 | 1,640 | 1,550 | 1,615 | -95 | -5.6% | 12,200 |
| 2025/03/27 | 1,730 | 1,735 | 1,710 | 1,710 | -19 | -1.1% | 8,700 |
| 2025/03/26 | 1,731 | 1,731 | 1,717 | 1,729 | +12 | +0.7% | 3,800 |
| 2025/03/25 | 1,730 | 1,730 | 1,710 | 1,717 | -1 | -0.1% | 8,300 |
| 2025/03/24 | 1,725 | 1,725 | 1,713 | 1,718 | -2 | -0.1% | 4,200 |
| 2025/03/21 | 1,723 | 1,725 | 1,711 | 1,720 | +15 | +0.9% | 5,300 |
| 2025/03/19 | 1,695 | 1,719 | 1,692 | 1,705 | +20 | +1.2% | 6,600 |
| 2025/03/18 | 1,671 | 1,690 | 1,671 | 1,685 | +15 | +0.9% | 3,000 |
| 2025/03/17 | 1,688 | 1,690 | 1,668 | 1,670 | +10 | +0.6% | 6,000 |
| 2025/03/14 | 1,642 | 1,660 | 1,641 | 1,660 | +17 | +1% | 5,300 |
| 2025/03/13 | 1,665 | 1,665 | 1,641 | 1,643 | -22 | -1.3% | 4,900 |
| 2025/03/12 | 1,655 | 1,668 | 1,650 | 1,665 | +16 | +1% | 1,400 |
| 2025/03/11 | 1,672 | 1,672 | 1,649 | 1,649 | -33 | -2% | 5,000 |
| 2025/03/10 | 1,694 | 1,697 | 1,682 | 1,682 | -4 | -0.2% | 4,800 |
51～
100
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
