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 |
|---|---|---|---|---|---|---|---|
| 2026/05/22 | 3,400 | 3,410 | 3,395 | 3,405 | -5 | -0.1% | 1,300 |
| 2026/05/21 | 3,410 | 3,410 | 3,400 | 3,410 | +10 | +0.3% | 700 |
| 2026/05/20 | 3,400 | 3,400 | 3,400 | 3,400 | ±0 | ±0% | 500 |
| 2026/05/19 | 3,405 | 3,410 | 3,400 | 3,400 | ±0 | ±0% | 900 |
| 2026/05/18 | 3,410 | 3,410 | 3,400 | 3,400 | ±0 | ±0% | 1,200 |
| 2026/05/15 | 3,400 | 3,410 | 3,400 | 3,400 | -5 | -0.1% | 1,400 |
| 2026/05/14 | 3,405 | 3,405 | 3,400 | 3,405 | ±0 | ±0% | 1,400 |
| 2026/05/13 | 3,405 | 3,405 | 3,400 | 3,405 | ±0 | ±0% | 300 |
| 2026/05/12 | 3,410 | 3,410 | 3,405 | 3,405 | -5 | -0.1% | 800 |
| 2026/05/11 | 3,415 | 3,415 | 3,405 | 3,410 | ±0 | ±0% | 900 |
| 2026/05/08 | 3,395 | 3,410 | 3,395 | 3,410 | +15 | +0.4% | 600 |
| 2026/05/07 | 3,395 | 3,405 | 3,390 | 3,395 | +5 | +0.1% | 1,700 |
| 2026/05/01 | 3,395 | 3,395 | 3,390 | 3,390 | -10 | -0.3% | 1,000 |
| 2026/04/30 | 3,400 | 3,405 | 3,400 | 3,400 | -5 | -0.1% | 600 |
| 2026/04/28 | 3,410 | 3,425 | 3,400 | 3,405 | -15 | -0.4% | 900 |
| 2026/04/27 | 3,415 | 3,420 | 3,400 | 3,420 | +20 | +0.6% | 600 |
| 2026/04/24 | 3,420 | 3,420 | 3,395 | 3,400 | ±0 | ±0% | 1,300 |
| 2026/04/23 | 3,420 | 3,425 | 3,400 | 3,400 | -35 | -1% | 1,800 |
| 2026/04/22 | 3,420 | 3,435 | 3,415 | 3,435 | +15 | +0.4% | 1,100 |
| 2026/04/21 | 3,420 | 3,435 | 3,415 | 3,420 | ±0 | ±0% | 900 |
| 2026/04/20 | 3,415 | 3,450 | 3,410 | 3,420 | +5 | +0.1% | 3,500 |
| 2026/04/17 | 3,450 | 3,450 | 3,410 | 3,415 | -5 | -0.1% | 2,100 |
| 2026/04/16 | 3,440 | 3,440 | 3,415 | 3,420 | +5 | +0.1% | 2,100 |
| 2026/04/15 | 3,405 | 3,420 | 3,405 | 3,415 | +5 | +0.1% | 2,300 |
| 2026/04/14 | 3,405 | 3,415 | 3,405 | 3,410 | +10 | +0.3% | 1,400 |
| 2026/04/13 | 3,390 | 3,405 | 3,390 | 3,400 | +10 | +0.3% | 2,600 |
| 2026/04/10 | 3,390 | 3,390 | 3,380 | 3,390 | +10 | +0.3% | 1,100 |
| 2026/04/09 | 3,395 | 3,400 | 3,380 | 3,380 | -10 | -0.3% | 2,000 |
| 2026/04/08 | 3,380 | 3,390 | 3,380 | 3,390 | +15 | +0.4% | 1,800 |
| 2026/04/07 | 3,385 | 3,390 | 3,375 | 3,375 | -10 | -0.3% | 1,000 |
| 2026/04/06 | 3,380 | 3,385 | 3,380 | 3,385 | +10 | +0.3% | 500 |
| 2026/04/03 | 3,385 | 3,385 | 3,375 | 3,375 | +5 | +0.1% | 500 |
| 2026/04/02 | 3,385 | 3,395 | 3,370 | 3,370 | -5 | -0.1% | 2,300 |
| 2026/04/01 | 3,365 | 3,375 | 3,365 | 3,375 | +5 | +0.1% | 3,900 |
| 2026/03/31 | 3,355 | 3,370 | 3,355 | 3,370 | ±0 | ±0% | 3,400 |
| 2026/03/30 | 3,370 | 3,375 | 3,360 | 3,370 | ±0 | ±0% | 4,600 |
| 2026/03/27 | 3,375 | 3,385 | 3,370 | 3,370 | -10 | -0.3% | 4,000 |
| 2026/03/26 | 3,395 | 3,395 | 3,375 | 3,380 | +5 | +0.1% | 5,100 |
| 2026/03/25 | 3,370 | 3,390 | 3,370 | 3,375 | ±0 | ±0% | 4,200 |
| 2026/03/24 | 3,370 | 3,385 | 3,370 | 3,375 | ±0 | ±0% | 4,000 |
| 2026/03/23 | 3,370 | 3,375 | 3,355 | 3,375 | ±0 | ±0% | 5,800 |
| 2026/03/19 | 3,370 | 3,390 | 3,365 | 3,375 | ±0 | ±0% | 5,700 |
| 2026/03/18 | 3,355 | 3,410 | 3,355 | 3,375 | -30 | -0.9% | 16,500 |
| 2026/03/17 | 3,500 | 3,505 | 3,405 | 3,405 | -95 | -2.7% | 9,500 |
| 2026/03/16 | 3,485 | 3,500 | 3,480 | 3,500 | +15 | +0.4% | 5,600 |
| 2026/03/13 | 3,480 | 3,485 | 3,480 | 3,485 | ±0 | ±0% | 2,100 |
| 2026/03/12 | 3,480 | 3,490 | 3,480 | 3,485 | +5 | +0.1% | 1,400 |
| 2026/03/11 | 3,490 | 3,490 | 3,475 | 3,480 | ±0 | ±0% | 2,600 |
| 2026/03/10 | 3,490 | 3,490 | 3,475 | 3,480 | -10 | -0.3% | 1,700 |
| 2026/03/09 | 3,480 | 3,490 | 3,465 | 3,490 | +10 | +0.3% | 3,400 |
1～
50
件表示中 / 3947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 | 340,500円 | +14.0% | +14.0% | 0.59% | 107.65倍 | 2.63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 |
| アプライド | 403,500円 | +0.2% | -4.9% | 2.48% | 5.07倍 | 0.79倍 |
|
高機能自社製品含めパソコン販売。地盤・九州から小売店や大学等営業拠点は仙台まで展開に |
| ひらまつ | 14,300円 | +7.2% | +57.4% | 0.85% | 35.05倍 | 1.66倍 |
|
高級レストランチェーン。婚礼やホテル事業なども展開。マルハン系ファンドが筆頭株主 |
| ヒマラヤ | 84,700円 | +2.6% | +30.9% | 3.07% | 32.40倍 | 0.65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 |
| メディ一光 | 275,500円 | +2.8% | -0.5% | 4.36% | 7.98倍 | 0.66倍 |
|
三重県地盤の調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。Ｍ＆Ａで成長 |
市場注目の銘柄
チャート関連のコラム
