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 |
|---|---|---|---|---|---|---|---|
| 2023/10/20 | 3,200 | 3,215 | 3,200 | 3,215 | ±0 | ±0% | 500 |
| 2023/10/19 | 3,205 | 3,215 | 3,195 | 3,215 | +20 | +0.6% | 500 |
| 2023/10/18 | 3,205 | 3,205 | 3,195 | 3,195 | -10 | -0.3% | 1,000 |
| 2023/10/17 | 3,220 | 3,220 | 3,205 | 3,205 | -15 | -0.5% | 900 |
| 2023/10/16 | 3,230 | 3,230 | 3,220 | 3,220 | -10 | -0.3% | 1,600 |
| 2023/10/13 | 3,220 | 3,235 | 3,220 | 3,230 | -5 | -0.2% | 300 |
| 2023/10/12 | 3,215 | 3,235 | 3,215 | 3,235 | +35 | +1.1% | 400 |
| 2023/10/11 | 3,215 | 3,215 | 3,200 | 3,200 | ±0 | ±0% | 700 |
| 2023/10/10 | 3,195 | 3,200 | 3,185 | 3,200 | +25 | +0.8% | 800 |
| 2023/10/06 | 3,175 | 3,185 | 3,170 | 3,175 | ±0 | ±0% | 700 |
| 2023/10/05 | 3,195 | 3,195 | 3,175 | 3,175 | +5 | +0.2% | 900 |
| 2023/10/04 | 3,165 | 3,200 | 3,165 | 3,170 | -30 | -0.9% | 2,300 |
| 2023/10/03 | 3,205 | 3,205 | 3,200 | 3,200 | +5 | +0.2% | 600 |
| 2023/10/02 | 3,200 | 3,205 | 3,190 | 3,195 | -15 | -0.5% | 900 |
| 2023/09/29 | 3,200 | 3,210 | 3,200 | 3,210 | +10 | +0.3% | 1,100 |
| 2023/09/28 | 3,230 | 3,235 | 3,200 | 3,200 | -15 | -0.5% | 1,700 |
| 2023/09/27 | 3,245 | 3,245 | 3,215 | 3,215 | -15 | -0.5% | 1,200 |
| 2023/09/26 | 3,245 | 3,255 | 3,230 | 3,230 | -20 | -0.6% | 1,800 |
| 2023/09/25 | 3,255 | 3,255 | 3,240 | 3,250 | +10 | +0.3% | 900 |
| 2023/09/22 | 3,235 | 3,240 | 3,220 | 3,240 | +20 | +0.6% | 1,300 |
| 2023/09/21 | 3,210 | 3,235 | 3,200 | 3,220 | +5 | +0.2% | 2,800 |
| 2023/09/20 | 3,245 | 3,245 | 3,210 | 3,215 | -35 | -1.1% | 4,100 |
| 2023/09/19 | 3,270 | 3,275 | 3,240 | 3,250 | -110 | -3.3% | 10,200 |
| 2023/09/15 | 3,325 | 3,360 | 3,310 | 3,360 | +55 | +1.7% | 7,000 |
| 2023/09/14 | 3,285 | 3,315 | 3,280 | 3,305 | +5 | +0.2% | 2,500 |
| 2023/09/13 | 3,290 | 3,300 | 3,290 | 3,300 | +10 | +0.3% | 3,300 |
| 2023/09/12 | 3,285 | 3,290 | 3,285 | 3,290 | +5 | +0.2% | 1,100 |
| 2023/09/11 | 3,285 | 3,290 | 3,275 | 3,285 | +5 | +0.2% | 2,100 |
| 2023/09/08 | 3,295 | 3,295 | 3,275 | 3,280 | -5 | -0.2% | 2,300 |
| 2023/09/07 | 3,275 | 3,285 | 3,265 | 3,285 | +10 | +0.3% | 2,100 |
| 2023/09/06 | 3,255 | 3,275 | 3,255 | 3,275 | +20 | +0.6% | 2,700 |
| 2023/09/05 | 3,235 | 3,265 | 3,235 | 3,255 | +10 | +0.3% | 2,900 |
| 2023/09/04 | 3,255 | 3,265 | 3,245 | 3,245 | +5 | +0.2% | 2,900 |
| 2023/09/01 | 3,235 | 3,240 | 3,225 | 3,240 | +20 | +0.6% | 1,500 |
| 2023/08/31 | 3,230 | 3,235 | 3,220 | 3,220 | +5 | +0.2% | 2,200 |
| 2023/08/30 | 3,225 | 3,225 | 3,215 | 3,215 | ±0 | ±0% | 1,300 |
| 2023/08/29 | 3,220 | 3,225 | 3,210 | 3,215 | -5 | -0.2% | 1,500 |
| 2023/08/28 | 3,200 | 3,225 | 3,195 | 3,220 | +20 | +0.6% | 1,700 |
| 2023/08/25 | 3,195 | 3,200 | 3,190 | 3,200 | +10 | +0.3% | 1,300 |
| 2023/08/24 | 3,185 | 3,190 | 3,185 | 3,190 | ±0 | ±0% | 600 |
| 2023/08/23 | 3,190 | 3,200 | 3,190 | 3,190 | ±0 | ±0% | 1,000 |
| 2023/08/22 | 3,195 | 3,195 | 3,180 | 3,190 | -5 | -0.2% | 1,100 |
| 2023/08/21 | 3,190 | 3,195 | 3,190 | 3,195 | +15 | +0.5% | 800 |
| 2023/08/18 | 3,175 | 3,180 | 3,170 | 3,180 | +10 | +0.3% | 1,100 |
| 2023/08/17 | 3,190 | 3,195 | 3,170 | 3,170 | -30 | -0.9% | 1,900 |
| 2023/08/16 | 3,190 | 3,200 | 3,190 | 3,200 | +15 | +0.5% | 800 |
| 2023/08/15 | 3,200 | 3,200 | 3,185 | 3,185 | -5 | -0.2% | 1,700 |
| 2023/08/14 | 3,175 | 3,195 | 3,175 | 3,190 | +15 | +0.5% | 2,200 |
| 2023/08/10 | 3,175 | 3,175 | 3,175 | 3,175 | ±0 | ±0% | 300 |
| 2023/08/09 | 3,175 | 3,180 | 3,175 | 3,175 | ±0 | ±0% | 500 |
451～
500
件表示中 / 3769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 | 349,500円 | +4.7% | -9.3% | 0.57% | 36.31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 |
| 魁力屋 | 194,000円 | +14.1% | +13.6% | 1.19% | 17.69倍 | 2.15倍 |
|
３大都市圏中心に展開のラーメンチェーン。ロードサイド多く、商業施設にも。海外展開に意欲 |
| ＭＲＫ ＨＬＤ | 10,600円 | +3.1% | +57.6% | 0.94% | 15.80倍 | 0.72倍 |
|
女性用体型補整下着、化粧品、サプリなど販売。全面委託生産。ＲＩＺＡＰグループの子会社 |
| ウイルプラスＨ | 100,800円 | +4.0% | +18.3% | 4.56% | 7.02倍 | 0.84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 |
| アプライド | 384,000円 | +0.5% | +0.4% | 2.60% | 5.84倍 | 0.88倍 |
|
自社製品含めパソコン販売。地盤・九州から小売店は北陸まで、大学等営業拠点は仙台まで展開 |
市場注目の銘柄
チャート関連のコラム
