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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,584 | 1,584 | 1,577 | 1,577 | -7 | -0.4% | 800 |
| 2024/07/23 | 1,574 | 1,584 | 1,574 | 1,584 | +14 | +0.9% | 1,000 |
| 2024/07/22 | 1,585 | 1,585 | 1,568 | 1,570 | -7 | -0.4% | 1,700 |
| 2024/07/19 | 1,584 | 1,586 | 1,577 | 1,577 | -8 | -0.5% | 2,100 |
| 2024/07/18 | 1,582 | 1,590 | 1,580 | 1,585 | -5 | -0.3% | 1,600 |
| 2024/07/17 | 1,590 | 1,590 | 1,585 | 1,590 | +2 | +0.1% | 3,100 |
| 2024/07/16 | 1,584 | 1,590 | 1,578 | 1,588 | +3 | +0.2% | 3,200 |
| 2024/07/12 | 1,587 | 1,590 | 1,584 | 1,585 | -3 | -0.2% | 3,700 |
| 2024/07/11 | 1,593 | 1,599 | 1,577 | 1,588 | -3 | -0.2% | 1,100 |
| 2024/07/10 | 1,593 | 1,593 | 1,580 | 1,591 | +10 | +0.6% | 1,100 |
| 2024/07/09 | 1,585 | 1,605 | 1,570 | 1,581 | -4 | -0.3% | 700 |
| 2024/07/08 | 1,585 | 1,629 | 1,580 | 1,585 | +5 | +0.3% | 2,400 |
| 2024/07/05 | 1,574 | 1,588 | 1,571 | 1,580 | +6 | +0.4% | 4,900 |
| 2024/07/04 | 1,560 | 1,575 | 1,557 | 1,574 | +6 | +0.4% | 3,500 |
| 2024/07/03 | 1,567 | 1,568 | 1,564 | 1,568 | +3 | +0.2% | 1,200 |
| 2024/07/02 | 1,566 | 1,567 | 1,555 | 1,565 | -1 | -0.1% | 2,800 |
| 2024/07/01 | 1,564 | 1,566 | 1,564 | 1,566 | +3 | +0.2% | 700 |
| 2024/06/28 | 1,560 | 1,563 | 1,560 | 1,563 | +4 | +0.3% | 700 |
| 2024/06/27 | 1,567 | 1,567 | 1,557 | 1,559 | -6 | -0.4% | 1,900 |
| 2024/06/26 | 1,567 | 1,567 | 1,560 | 1,565 | -2 | -0.1% | 2,500 |
| 2024/06/25 | 1,568 | 1,568 | 1,553 | 1,567 | +4 | +0.3% | 3,000 |
| 2024/06/24 | 1,563 | 1,563 | 1,563 | 1,563 | +14 | +0.9% | 700 |
| 2024/06/21 | 1,562 | 1,567 | 1,546 | 1,549 | -2 | -0.1% | 1,500 |
| 2024/06/20 | 1,552 | 1,563 | 1,551 | 1,551 | -6 | -0.4% | 700 |
| 2024/06/19 | 1,571 | 1,571 | 1,556 | 1,557 | +5 | +0.3% | 2,200 |
| 2024/06/18 | 1,546 | 1,559 | 1,546 | 1,552 | +5 | +0.3% | 1,500 |
| 2024/06/17 | 1,572 | 1,572 | 1,546 | 1,547 | -14 | -0.9% | 3,500 |
| 2024/06/14 | 1,553 | 1,570 | 1,549 | 1,561 | +8 | +0.5% | 1,300 |
| 2024/06/13 | 1,572 | 1,572 | 1,550 | 1,553 | -3 | -0.2% | 5,100 |
| 2024/06/12 | 1,561 | 1,561 | 1,555 | 1,556 | -3 | -0.2% | 1,000 |
| 2024/06/11 | 1,577 | 1,577 | 1,554 | 1,559 | -4 | -0.3% | 3,900 |
| 2024/06/10 | 1,545 | 1,569 | 1,545 | 1,563 | +18 | +1.2% | 1,300 |
| 2024/06/07 | 1,541 | 1,546 | 1,541 | 1,545 | ±0 | ±0% | 900 |
| 2024/06/06 | 1,559 | 1,559 | 1,545 | 1,545 | +2 | +0.1% | 1,000 |
| 2024/06/05 | 1,555 | 1,575 | 1,543 | 1,543 | -15 | -1% | 3,100 |
| 2024/06/04 | 1,551 | 1,575 | 1,551 | 1,558 | -1 | -0.1% | 900 |
| 2024/06/03 | 1,560 | 1,574 | 1,552 | 1,559 | +4 | +0.3% | 2,700 |
| 2024/05/31 | 1,515 | 1,575 | 1,515 | 1,555 | +30 | +2% | 4,900 |
| 2024/05/30 | 1,555 | 1,555 | 1,521 | 1,525 | -33 | -2.1% | 3,400 |
| 2024/05/29 | 1,560 | 1,565 | 1,558 | 1,558 | -13 | -0.8% | 2,300 |
| 2024/05/28 | 1,570 | 1,575 | 1,570 | 1,571 | +1 | +0.1% | 700 |
| 2024/05/27 | 1,574 | 1,585 | 1,564 | 1,570 | +8 | +0.5% | 4,000 |
| 2024/05/24 | 1,569 | 1,569 | 1,560 | 1,562 | -10 | -0.6% | 1,300 |
| 2024/05/23 | 1,563 | 1,582 | 1,540 | 1,572 | -6 | -0.4% | 6,100 |
| 2024/05/22 | 1,562 | 1,580 | 1,561 | 1,578 | +11 | +0.7% | 1,700 |
| 2024/05/21 | 1,571 | 1,577 | 1,561 | 1,567 | -4 | -0.3% | 4,800 |
| 2024/05/20 | 1,556 | 1,573 | 1,556 | 1,571 | +6 | +0.4% | 2,100 |
| 2024/05/17 | 1,561 | 1,574 | 1,551 | 1,565 | +4 | +0.3% | 2,600 |
| 2024/05/16 | 1,595 | 1,595 | 1,553 | 1,561 | -28 | -1.8% | 9,800 |
| 2024/05/15 | 1,600 | 1,602 | 1,588 | 1,589 | -22 | -1.4% | 3,700 |
251～
300
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
