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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 3,155 | 3,155 | 3,145 | 3,150 | +15 | +0.5% | 700 |
| 2022/08/01 | 3,135 | 3,135 | 3,135 | 3,135 | ±0 | ±0% | 300 |
| 2022/07/29 | 3,135 | 3,145 | 3,135 | 3,135 | -5 | -0.2% | 400 |
| 2022/07/28 | 3,140 | 3,140 | 3,135 | 3,140 | ±0 | ±0% | 500 |
| 2022/07/27 | 3,145 | 3,150 | 3,140 | 3,140 | -5 | -0.2% | 800 |
| 2022/07/26 | 3,145 | 3,145 | 3,135 | 3,145 | +15 | +0.5% | 600 |
| 2022/07/25 | 3,140 | 3,150 | 3,130 | 3,130 | ±0 | ±0% | 1,700 |
| 2022/07/22 | 3,130 | 3,130 | 3,130 | 3,130 | +5 | +0.2% | 100 |
| 2022/07/21 | 3,130 | 3,135 | 3,125 | 3,125 | -10 | -0.3% | 700 |
| 2022/07/20 | 3,140 | 3,140 | 3,130 | 3,135 | +10 | +0.3% | 600 |
| 2022/07/19 | 3,130 | 3,130 | 3,125 | 3,125 | +5 | +0.2% | 500 |
| 2022/07/15 | 3,115 | 3,140 | 3,115 | 3,120 | +5 | +0.2% | 2,200 |
| 2022/07/14 | 3,120 | 3,120 | 3,110 | 3,115 | +5 | +0.2% | 1,000 |
| 2022/07/13 | 3,115 | 3,115 | 3,110 | 3,110 | -5 | -0.2% | 600 |
| 2022/07/12 | 3,110 | 3,115 | 3,110 | 3,115 | +5 | +0.2% | 1,000 |
| 2022/07/11 | 3,115 | 3,115 | 3,110 | 3,110 | ±0 | ±0% | 600 |
| 2022/07/08 | 3,105 | 3,110 | 3,105 | 3,110 | +10 | +0.3% | 200 |
| 2022/07/07 | 3,105 | 3,105 | 3,100 | 3,100 | -10 | -0.3% | 200 |
| 2022/07/06 | 3,110 | 3,110 | 3,095 | 3,110 | +5 | +0.2% | 300 |
| 2022/07/05 | 3,110 | 3,110 | 3,105 | 3,105 | ±0 | ±0% | 700 |
| 2022/07/04 | 3,095 | 3,105 | 3,090 | 3,105 | ±0 | ±0% | 1,000 |
| 2022/07/01 | 3,095 | 3,105 | 3,095 | 3,105 | ±0 | ±0% | 500 |
| 2022/06/30 | 3,105 | 3,105 | 3,105 | 3,105 | +10 | +0.3% | 200 |
| 2022/06/29 | 3,095 | 3,095 | 3,095 | 3,095 | -5 | -0.2% | 300 |
| 2022/06/28 | 3,100 | 3,100 | 3,100 | 3,100 | ±0 | ±0% | 300 |
| 2022/06/27 | 3,100 | 3,100 | 3,095 | 3,100 | ±0 | ±0% | 700 |
| 2022/06/24 | 3,095 | 3,100 | 3,095 | 3,100 | +10 | +0.3% | 200 |
| 2022/06/23 | 3,085 | 3,090 | 3,085 | 3,090 | +5 | +0.2% | 600 |
| 2022/06/22 | 3,080 | 3,085 | 3,080 | 3,085 | +5 | +0.2% | 200 |
| 2022/06/21 | 3,080 | 3,100 | 3,080 | 3,080 | ±0 | ±0% | 1,000 |
| 2022/06/20 | 3,090 | 3,090 | 3,080 | 3,080 | -10 | -0.3% | 400 |
| 2022/06/17 | 3,100 | 3,100 | 3,090 | 3,090 | ±0 | ±0% | 400 |
| 2022/06/16 | 3,110 | 3,110 | 3,090 | 3,090 | -10 | -0.3% | 300 |
| 2022/06/15 | 3,115 | 3,115 | 3,100 | 3,100 | -5 | -0.2% | 1,200 |
| 2022/06/14 | 3,110 | 3,115 | 3,100 | 3,105 | -10 | -0.3% | 500 |
| 2022/06/13 | 3,115 | 3,115 | 3,115 | 3,115 | ±0 | ±0% | 200 |
| 2022/06/10 | 3,110 | 3,115 | 3,110 | 3,115 | +5 | +0.2% | 700 |
| 2022/06/09 | 3,110 | 3,110 | 3,110 | 3,110 | ±0 | ±0% | 400 |
| 2022/06/08 | 3,100 | 3,110 | 3,095 | 3,110 | +10 | +0.3% | 700 |
| 2022/06/07 | 3,090 | 3,100 | 3,090 | 3,100 | +10 | +0.3% | 600 |
| 2022/06/06 | 3,090 | 3,090 | 3,080 | 3,090 | ±0 | ±0% | 500 |
| 2022/06/03 | 3,090 | 3,090 | 3,090 | 3,090 | +10 | +0.3% | 100 |
| 2022/06/02 | 3,075 | 3,080 | 3,075 | 3,080 | -5 | -0.2% | 200 |
| 2022/06/01 | 3,090 | 3,090 | 3,080 | 3,085 | +5 | +0.2% | 400 |
| 2022/05/31 | 3,080 | 3,080 | 3,060 | 3,080 | ±0 | ±0% | 2,000 |
| 2022/05/30 | 3,125 | 3,125 | 3,080 | 3,080 | -15 | -0.5% | 2,100 |
| 2022/05/27 | 3,085 | 3,095 | 3,085 | 3,095 | - | - | 300 |
| 2022/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/25 | 3,095 | 3,100 | 3,090 | 3,090 | -10 | -0.3% | 1,000 |
| 2022/05/24 | 3,105 | 3,120 | 3,100 | 3,100 | -5 | -0.2% | 1,000 |
751～
800
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% | 36.30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% | 17.68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 | 0.71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 | 0.85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 |
| アプライド | 384,000円 | +0.5% | +0.4% | 2.60% | 5.85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
