ハチバンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 3,495 | 3,500 | 3,490 | 3,500 | +5 | +0.1% | 2,500 |
| 2025/09/11 | 3,500 | 3,500 | 3,490 | 3,495 | -5 | -0.1% | 2,100 |
| 2025/09/10 | 3,495 | 3,500 | 3,490 | 3,500 | +5 | +0.1% | 3,000 |
| 2025/09/09 | 3,500 | 3,500 | 3,490 | 3,495 | -5 | -0.1% | 1,600 |
| 2025/09/08 | 3,500 | 3,500 | 3,490 | 3,500 | ±0 | ±0% | 3,200 |
| 2025/09/05 | 3,505 | 3,505 | 3,500 | 3,500 | +5 | +0.1% | 1,400 |
| 2025/09/04 | 3,495 | 3,510 | 3,495 | 3,495 | +15 | +0.4% | 1,900 |
| 2025/09/03 | 3,500 | 3,500 | 3,480 | 3,480 | -20 | -0.6% | 600 |
| 2025/09/02 | 3,505 | 3,510 | 3,500 | 3,500 | -5 | -0.1% | 1,700 |
| 2025/09/01 | 3,500 | 3,505 | 3,495 | 3,505 | +5 | +0.1% | 2,000 |
| 2025/08/29 | 3,500 | 3,500 | 3,490 | 3,500 | ±0 | ±0% | 1,800 |
| 2025/08/28 | 3,475 | 3,500 | 3,475 | 3,500 | +25 | +0.7% | 1,400 |
| 2025/08/27 | 3,485 | 3,485 | 3,470 | 3,475 | -10 | -0.3% | 1,400 |
| 2025/08/26 | 3,495 | 3,495 | 3,475 | 3,485 | -10 | -0.3% | 800 |
| 2025/08/25 | 3,485 | 3,505 | 3,485 | 3,495 | +15 | +0.4% | 2,300 |
| 2025/08/22 | 3,480 | 3,480 | 3,475 | 3,480 | +5 | +0.1% | 300 |
| 2025/08/21 | 3,480 | 3,480 | 3,475 | 3,475 | -5 | -0.1% | 400 |
| 2025/08/20 | 3,470 | 3,480 | 3,470 | 3,480 | +10 | +0.3% | 800 |
| 2025/08/19 | 3,475 | 3,475 | 3,465 | 3,470 | -5 | -0.1% | 500 |
| 2025/08/18 | 3,465 | 3,475 | 3,455 | 3,475 | +20 | +0.6% | 1,300 |
| 2025/08/15 | 3,455 | 3,455 | 3,440 | 3,455 | +5 | +0.1% | 1,700 |
| 2025/08/14 | 3,445 | 3,450 | 3,440 | 3,450 | +5 | +0.1% | 600 |
| 2025/08/13 | 3,445 | 3,445 | 3,435 | 3,445 | +10 | +0.3% | 600 |
| 2025/08/12 | 3,450 | 3,450 | 3,420 | 3,435 | -10 | -0.3% | 3,700 |
| 2025/08/08 | 3,450 | 3,450 | 3,445 | 3,445 | -15 | -0.4% | 1,400 |
| 2025/08/07 | 3,465 | 3,465 | 3,450 | 3,460 | -5 | -0.1% | 1,200 |
| 2025/08/06 | 3,450 | 3,465 | 3,440 | 3,465 | +5 | +0.1% | 900 |
| 2025/08/05 | 3,460 | 3,460 | 3,450 | 3,460 | +5 | +0.1% | 1,500 |
| 2025/08/04 | 3,455 | 3,460 | 3,440 | 3,455 | ±0 | ±0% | 2,300 |
| 2025/08/01 | 3,440 | 3,455 | 3,425 | 3,455 | +15 | +0.4% | 2,600 |
| 2025/07/31 | 3,445 | 3,445 | 3,435 | 3,440 | ±0 | ±0% | 600 |
| 2025/07/30 | 3,440 | 3,445 | 3,440 | 3,440 | +10 | +0.3% | 400 |
| 2025/07/29 | 3,430 | 3,440 | 3,430 | 3,430 | -5 | -0.1% | 500 |
| 2025/07/28 | 3,435 | 3,435 | 3,420 | 3,435 | - | - | 1,100 |
| 2025/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/24 | 3,430 | 3,440 | 3,420 | 3,440 | +10 | +0.3% | 1,300 |
| 2025/07/23 | 3,445 | 3,450 | 3,425 | 3,430 | -15 | -0.4% | 1,400 |
| 2025/07/22 | 3,430 | 3,445 | 3,430 | 3,445 | +15 | +0.4% | 1,300 |
| 2025/07/18 | 3,430 | 3,430 | 3,430 | 3,430 | +10 | +0.3% | 400 |
| 2025/07/17 | 3,430 | 3,430 | 3,415 | 3,420 | -25 | -0.7% | 1,100 |
| 2025/07/16 | 3,435 | 3,445 | 3,435 | 3,445 | +25 | +0.7% | 500 |
| 2025/07/15 | 3,430 | 3,430 | 3,420 | 3,420 | ±0 | ±0% | 1,800 |
| 2025/07/14 | 3,420 | 3,420 | 3,410 | 3,420 | +5 | +0.1% | 1,200 |
| 2025/07/11 | 3,420 | 3,420 | 3,410 | 3,415 | -5 | -0.1% | 700 |
| 2025/07/10 | 3,415 | 3,420 | 3,405 | 3,420 | +10 | +0.3% | 1,200 |
| 2025/07/09 | 3,410 | 3,415 | 3,410 | 3,410 | +10 | +0.3% | 500 |
| 2025/07/08 | 3,400 | 3,410 | 3,400 | 3,400 | -15 | -0.4% | 600 |
| 2025/07/07 | 3,415 | 3,415 | 3,415 | 3,415 | +20 | +0.6% | 800 |
| 2025/07/04 | 3,405 | 3,405 | 3,395 | 3,395 | -10 | -0.3% | 1,100 |
| 2025/07/03 | 3,395 | 3,410 | 3,395 | 3,405 | +5 | +0.1% | 300 |
1～
50
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「ハチバン」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 |
|---|---|---|---|---|---|---|---|---|
| ハチバン | 350,500円 | +4.7% | -9.3% | 0.57% | 36.41倍 | 2.80倍 |
|
北陸中心にＦＣ主体で「８番らーめん」や和食店を展開。９２年進出のタイにもＦＣで多数の店舗 |
| オーエムツー | 149,500円 | +8.3% | -5.7% | 2.27% | 10.94倍 | 0.58倍 |
|
中国地方発祥の食肉小売業。ステーキ店など外食事業へ展開。関東、関西開拓。エスフーズ傘下 |
| サンデー | 100,000円 | +2.6% | - | 0.50% | 1075.27倍 | 1.18倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
| ヒマラヤ | 85,800円 | +4.9% | +131.5% | 3.03% | 26.36倍 | 0.64倍 |
|
一般スポーツ、ゴルフ用品等の小売りチェーン。中部地盤に全国展開。ＥＣの収益性向上に注力 |
| ウイルプラスＨ | 101,000円 | +4.0% | +18.3% | 4.55% | 7.04倍 | 0.85倍 |
|
輸入車販売業者。ジープやフィアット、ＢＭＷ、ボルボが柱。中古車、整備事業も。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
