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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,679 | 1,686 | 1,672 | 1,686 | +9 | +0.5% | 2,700 |
| 2025/03/06 | 1,678 | 1,678 | 1,670 | 1,677 | +3 | +0.2% | 1,800 |
| 2025/03/05 | 1,676 | 1,677 | 1,660 | 1,674 | -2 | -0.1% | 2,200 |
| 2025/03/04 | 1,665 | 1,677 | 1,660 | 1,676 | +11 | +0.7% | 2,100 |
| 2025/03/03 | 1,695 | 1,695 | 1,646 | 1,665 | +35 | +2.1% | 5,700 |
| 2025/02/28 | 1,636 | 1,650 | 1,629 | 1,630 | -2 | -0.1% | 3,300 |
| 2025/02/27 | 1,627 | 1,635 | 1,625 | 1,632 | +22 | +1.4% | 1,400 |
| 2025/02/26 | 1,616 | 1,623 | 1,610 | 1,610 | -6 | -0.4% | 2,600 |
| 2025/02/25 | 1,612 | 1,616 | 1,612 | 1,616 | +7 | +0.4% | 2,400 |
| 2025/02/21 | 1,609 | 1,609 | 1,603 | 1,609 | +7 | +0.4% | 1,700 |
| 2025/02/20 | 1,605 | 1,605 | 1,600 | 1,602 | -3 | -0.2% | 1,200 |
| 2025/02/19 | 1,605 | 1,609 | 1,591 | 1,605 | ±0 | ±0% | 6,200 |
| 2025/02/18 | 1,611 | 1,611 | 1,598 | 1,605 | -6 | -0.4% | 4,000 |
| 2025/02/17 | 1,619 | 1,619 | 1,598 | 1,611 | -7 | -0.4% | 6,600 |
| 2025/02/14 | 1,610 | 1,618 | 1,598 | 1,618 | +10 | +0.6% | 3,400 |
| 2025/02/13 | 1,616 | 1,616 | 1,598 | 1,608 | -2 | -0.1% | 5,700 |
| 2025/02/12 | 1,619 | 1,621 | 1,597 | 1,610 | -7 | -0.4% | 8,300 |
| 2025/02/10 | 1,619 | 1,626 | 1,598 | 1,617 | +1 | +0.1% | 6,200 |
| 2025/02/07 | 1,611 | 1,620 | 1,595 | 1,616 | -5 | -0.3% | 5,400 |
| 2025/02/06 | 1,608 | 1,624 | 1,594 | 1,621 | +13 | +0.8% | 4,700 |
| 2025/02/05 | 1,616 | 1,616 | 1,595 | 1,608 | +12 | +0.8% | 4,500 |
| 2025/02/04 | 1,600 | 1,600 | 1,595 | 1,596 | +1 | +0.1% | 1,900 |
| 2025/02/03 | 1,608 | 1,618 | 1,595 | 1,595 | -10 | -0.6% | 6,400 |
| 2025/01/31 | 1,644 | 1,645 | 1,600 | 1,605 | -35 | -2.1% | 9,300 |
| 2025/01/30 | 1,640 | 1,640 | 1,633 | 1,640 | +10 | +0.6% | 1,100 |
| 2025/01/29 | 1,642 | 1,646 | 1,630 | 1,630 | -6 | -0.4% | 4,800 |
| 2025/01/28 | 1,644 | 1,644 | 1,631 | 1,636 | -2 | -0.1% | 2,200 |
| 2025/01/27 | 1,644 | 1,644 | 1,619 | 1,638 | +17 | +1% | 4,900 |
| 2025/01/24 | 1,611 | 1,622 | 1,602 | 1,621 | +10 | +0.6% | 8,100 |
| 2025/01/23 | 1,596 | 1,612 | 1,590 | 1,611 | +9 | +0.6% | 2,900 |
| 2025/01/22 | 1,602 | 1,612 | 1,585 | 1,602 | +2 | +0.1% | 3,100 |
| 2025/01/21 | 1,608 | 1,609 | 1,595 | 1,600 | ±0 | ±0% | 3,600 |
| 2025/01/20 | 1,618 | 1,619 | 1,597 | 1,600 | +3 | +0.2% | 6,300 |
| 2025/01/17 | 1,598 | 1,598 | 1,590 | 1,597 | -1 | -0.1% | 3,000 |
| 2025/01/16 | 1,597 | 1,599 | 1,585 | 1,598 | +8 | +0.5% | 4,700 |
| 2025/01/15 | 1,585 | 1,593 | 1,580 | 1,590 | +11 | +0.7% | 5,600 |
| 2025/01/14 | 1,583 | 1,583 | 1,570 | 1,579 | +9 | +0.6% | 7,100 |
| 2025/01/10 | 1,570 | 1,571 | 1,560 | 1,570 | +10 | +0.6% | 6,900 |
| 2025/01/09 | 1,549 | 1,568 | 1,527 | 1,560 | +51 | +3.4% | 9,100 |
| 2025/01/08 | 1,574 | 1,574 | 1,455 | 1,509 | -44 | -2.8% | 42,400 |
| 2025/01/07 | 1,590 | 1,590 | 1,540 | 1,553 | -14 | -0.9% | 18,900 |
| 2025/01/06 | 1,595 | 1,595 | 1,506 | 1,567 | +142 | +10% | 29,400 |
| 2024/12/30 | 1,392 | 1,425 | 1,391 | 1,425 | +45 | +3.3% | 17,800 |
| 2024/12/27 | 1,370 | 1,388 | 1,365 | 1,380 | +18 | +1.3% | 3,900 |
| 2024/12/26 | 1,360 | 1,362 | 1,351 | 1,362 | +4 | +0.3% | 2,600 |
| 2024/12/25 | 1,362 | 1,395 | 1,351 | 1,358 | +3 | +0.2% | 5,100 |
| 2024/12/24 | 1,355 | 1,355 | 1,351 | 1,355 | ±0 | ±0% | 2,700 |
| 2024/12/23 | 1,352 | 1,362 | 1,352 | 1,355 | +4 | +0.3% | 1,600 |
| 2024/12/20 | 1,360 | 1,363 | 1,351 | 1,351 | -12 | -0.9% | 2,200 |
| 2024/12/19 | 1,361 | 1,369 | 1,355 | 1,363 | -1 | -0.1% | 6,400 |
101～
150
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
