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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,616 | 1,629 | 1,616 | 1,616 | -1 | -0.1% | 700 |
| 2025/09/11 | 1,625 | 1,629 | 1,617 | 1,617 | -10 | -0.6% | 900 |
| 2025/09/10 | 1,630 | 1,630 | 1,627 | 1,627 | -3 | -0.2% | 700 |
| 2025/09/09 | 1,635 | 1,635 | 1,630 | 1,630 | -9 | -0.5% | 1,400 |
| 2025/09/08 | 1,634 | 1,639 | 1,618 | 1,639 | -1 | -0.1% | 2,400 |
| 2025/09/05 | 1,636 | 1,640 | 1,628 | 1,640 | -6 | -0.4% | 2,100 |
| 2025/09/04 | 1,647 | 1,647 | 1,629 | 1,646 | +12 | +0.7% | 900 |
| 2025/09/03 | 1,634 | 1,640 | 1,634 | 1,634 | ±0 | ±0% | 800 |
| 2025/09/02 | 1,636 | 1,638 | 1,630 | 1,634 | -7 | -0.4% | 2,900 |
| 2025/09/01 | 1,642 | 1,643 | 1,641 | 1,641 | -1 | -0.1% | 1,000 |
| 2025/08/29 | 1,675 | 1,675 | 1,641 | 1,642 | ±0 | ±0% | 700 |
| 2025/08/28 | 1,642 | 1,643 | 1,636 | 1,642 | ±0 | ±0% | 1,000 |
| 2025/08/27 | 1,640 | 1,650 | 1,640 | 1,642 | -1 | -0.1% | 500 |
| 2025/08/26 | 1,642 | 1,643 | 1,631 | 1,643 | +3 | +0.2% | 900 |
| 2025/08/25 | 1,650 | 1,650 | 1,640 | 1,640 | -4 | -0.2% | 1,100 |
| 2025/08/22 | 1,644 | 1,645 | 1,642 | 1,644 | +4 | +0.2% | 1,000 |
| 2025/08/21 | 1,640 | 1,640 | 1,640 | 1,640 | -4 | -0.2% | 200 |
| 2025/08/20 | 1,643 | 1,644 | 1,635 | 1,644 | +9 | +0.6% | 1,100 |
| 2025/08/19 | 1,635 | 1,642 | 1,635 | 1,635 | -7 | -0.4% | 5,200 |
| 2025/08/18 | 1,640 | 1,645 | 1,640 | 1,642 | ±0 | ±0% | 1,000 |
| 2025/08/15 | 1,656 | 1,661 | 1,618 | 1,642 | -8 | -0.5% | 4,800 |
| 2025/08/14 | 1,660 | 1,680 | 1,638 | 1,650 | -50 | -2.9% | 2,900 |
| 2025/08/13 | 1,620 | 1,700 | 1,615 | 1,700 | +73 | +4.5% | 4,500 |
| 2025/08/12 | 1,608 | 1,637 | 1,608 | 1,627 | +5 | +0.3% | 3,100 |
| 2025/08/08 | 1,620 | 1,622 | 1,605 | 1,622 | +17 | +1.1% | 1,800 |
| 2025/08/07 | 1,601 | 1,625 | 1,600 | 1,605 | -1 | -0.1% | 2,200 |
| 2025/08/06 | 1,623 | 1,632 | 1,602 | 1,606 | -17 | -1% | 1,900 |
| 2025/08/05 | 1,618 | 1,623 | 1,618 | 1,623 | +5 | +0.3% | 500 |
| 2025/08/04 | 1,616 | 1,618 | 1,607 | 1,618 | -6 | -0.4% | 2,400 |
| 2025/08/01 | 1,601 | 1,624 | 1,601 | 1,624 | +14 | +0.9% | 2,300 |
| 2025/07/31 | 1,649 | 1,649 | 1,602 | 1,610 | -39 | -2.4% | 5,100 |
| 2025/07/30 | 1,598 | 1,650 | 1,589 | 1,649 | +61 | +3.8% | 5,100 |
| 2025/07/29 | 1,600 | 1,600 | 1,588 | 1,588 | -6 | -0.4% | 1,000 |
| 2025/07/28 | 1,605 | 1,605 | 1,592 | 1,594 | +4 | +0.3% | 1,200 |
| 2025/07/25 | 1,600 | 1,600 | 1,588 | 1,590 | -10 | -0.6% | 4,800 |
| 2025/07/24 | 1,605 | 1,605 | 1,596 | 1,600 | -4 | -0.2% | 1,700 |
| 2025/07/23 | 1,605 | 1,605 | 1,592 | 1,604 | +1 | +0.1% | 1,300 |
| 2025/07/22 | 1,602 | 1,603 | 1,595 | 1,603 | +12 | +0.8% | 1,500 |
| 2025/07/18 | 1,601 | 1,601 | 1,591 | 1,591 | +1 | +0.1% | 800 |
| 2025/07/17 | 1,603 | 1,603 | 1,590 | 1,590 | -5 | -0.3% | 1,300 |
| 2025/07/16 | 1,603 | 1,603 | 1,595 | 1,595 | +1 | +0.1% | 6,900 |
| 2025/07/15 | 1,591 | 1,605 | 1,582 | 1,594 | +1 | +0.1% | 1,300 |
| 2025/07/14 | 1,615 | 1,615 | 1,590 | 1,593 | -7 | -0.4% | 6,500 |
| 2025/07/11 | 1,585 | 1,600 | 1,581 | 1,600 | +15 | +0.9% | 4,200 |
| 2025/07/10 | 1,587 | 1,588 | 1,582 | 1,585 | -4 | -0.3% | 4,500 |
| 2025/07/09 | 1,577 | 1,591 | 1,577 | 1,589 | +4 | +0.3% | 6,700 |
| 2025/07/08 | 1,560 | 1,594 | 1,551 | 1,585 | -2 | -0.1% | 4,800 |
| 2025/07/07 | 1,590 | 1,595 | 1,587 | 1,587 | -3 | -0.2% | 12,200 |
| 2025/07/04 | 1,593 | 1,617 | 1,590 | 1,590 | -12 | -0.7% | 2,600 |
| 2025/07/03 | 1,585 | 1,602 | 1,562 | 1,602 | +28 | +1.8% | 3,200 |
101～
150
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
