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 |
|---|---|---|---|---|---|---|---|
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 2,972 | 2,999 | 2,972 | 2,999 | +30 | +1% | 300 |
| 2020/09/29 | 2,966 | 3,005 | 2,966 | 2,969 | -6 | -0.2% | 800 |
| 2020/09/28 | 3,000 | 3,000 | 2,972 | 2,975 | -25 | -0.8% | 1,400 |
| 2020/09/25 | 2,956 | 3,015 | 2,956 | 3,000 | ±0 | ±0% | 1,300 |
| 2020/09/24 | 2,971 | 3,000 | 2,971 | 3,000 | +19 | +0.6% | 300 |
| 2020/09/23 | 3,000 | 3,000 | 2,968 | 2,981 | -49 | -1.6% | 1,500 |
| 2020/09/18 | 2,969 | 3,030 | 2,969 | 3,030 | +47 | +1.6% | 1,600 |
| 2020/09/17 | 2,940 | 3,020 | 2,938 | 2,983 | -157 | -5% | 8,600 |
| 2020/09/16 | 3,105 | 3,140 | 3,105 | 3,140 | +35 | +1.1% | 3,300 |
| 2020/09/15 | 3,110 | 3,110 | 3,100 | 3,105 | +30 | +1% | 2,400 |
| 2020/09/14 | 3,065 | 3,085 | 3,065 | 3,075 | ±0 | ±0% | 2,300 |
| 2020/09/11 | 3,060 | 3,075 | 3,060 | 3,075 | +15 | +0.5% | 1,000 |
| 2020/09/10 | 3,060 | 3,070 | 3,060 | 3,060 | ±0 | ±0% | 900 |
| 2020/09/09 | 3,065 | 3,070 | 3,055 | 3,060 | -10 | -0.3% | 600 |
| 2020/09/08 | 3,050 | 3,070 | 3,050 | 3,070 | +45 | +1.5% | 2,200 |
| 2020/09/07 | 3,040 | 3,040 | 3,025 | 3,025 | -15 | -0.5% | 500 |
| 2020/09/04 | 3,020 | 3,045 | 3,020 | 3,040 | +5 | +0.2% | 1,200 |
| 2020/09/03 | 3,040 | 3,045 | 3,025 | 3,035 | -5 | -0.2% | 1,300 |
| 2020/09/02 | 3,015 | 3,040 | 3,015 | 3,040 | +30 | +1% | 300 |
| 2020/09/01 | 3,015 | 3,030 | 3,010 | 3,010 | -10 | -0.3% | 700 |
| 2020/08/31 | 3,040 | 3,070 | 3,005 | 3,020 | +23 | +0.8% | 1,100 |
| 2020/08/28 | 2,997 | 3,010 | 2,997 | 2,997 | +2 | +0.1% | 300 |
| 2020/08/27 | 2,995 | 2,995 | 2,995 | 2,995 | -3 | -0.1% | 100 |
| 2020/08/26 | 2,985 | 3,000 | 2,985 | 2,998 | +9 | +0.3% | 900 |
| 2020/08/25 | 2,980 | 2,989 | 2,980 | 2,989 | -8 | -0.3% | 500 |
| 2020/08/24 | 2,997 | 2,997 | 2,997 | 2,997 | +32 | +1.1% | 900 |
| 2020/08/21 | 2,990 | 2,990 | 2,965 | 2,965 | -3 | -0.1% | 600 |
| 2020/08/20 | 2,968 | 2,968 | 2,968 | 2,968 | +3 | +0.1% | 300 |
| 2020/08/19 | 2,964 | 2,965 | 2,964 | 2,965 | +30 | +1% | 500 |
| 2020/08/18 | 2,940 | 2,940 | 2,935 | 2,935 | -17 | -0.6% | 600 |
| 2020/08/17 | 2,986 | 2,986 | 2,921 | 2,952 | +12 | +0.4% | 2,400 |
| 2020/08/14 | 2,940 | 2,949 | 2,925 | 2,940 | -7 | -0.2% | 1,200 |
| 2020/08/13 | 2,930 | 2,947 | 2,925 | 2,947 | +17 | +0.6% | 900 |
| 2020/08/12 | 2,935 | 2,935 | 2,917 | 2,930 | -5 | -0.2% | 300 |
| 2020/08/11 | 2,929 | 2,935 | 2,902 | 2,935 | +26 | +0.9% | 1,500 |
| 2020/08/07 | 2,903 | 2,912 | 2,903 | 2,909 | -1 | ±0% | 600 |
| 2020/08/06 | 2,887 | 2,910 | 2,887 | 2,910 | +28 | +1% | 500 |
| 2020/08/05 | 2,933 | 2,933 | 2,882 | 2,882 | -13 | -0.4% | 1,100 |
| 2020/08/04 | 2,880 | 2,902 | 2,880 | 2,895 | +10 | +0.3% | 600 |
| 2020/08/03 | 2,860 | 2,885 | 2,860 | 2,885 | -5 | -0.2% | 700 |
| 2020/07/31 | 2,901 | 2,901 | 2,890 | 2,890 | -10 | -0.3% | 1,000 |
| 2020/07/30 | 2,903 | 2,903 | 2,900 | 2,900 | -3 | -0.1% | 1,100 |
| 2020/07/29 | 2,931 | 2,931 | 2,903 | 2,903 | -25 | -0.9% | 400 |
| 2020/07/28 | 2,906 | 2,928 | 2,906 | 2,928 | -12 | -0.4% | 600 |
| 2020/07/27 | 2,900 | 2,940 | 2,900 | 2,940 | +5 | +0.2% | 900 |
| 2020/07/22 | 2,923 | 2,935 | 2,923 | 2,935 | +15 | +0.5% | 700 |
| 2020/07/21 | 2,910 | 2,920 | 2,910 | 2,920 | +10 | +0.3% | 300 |
| 2020/07/20 | 2,924 | 2,924 | 2,910 | 2,910 | -14 | -0.5% | 400 |
| 2020/07/17 | 2,923 | 2,924 | 2,923 | 2,924 | +8 | +0.3% | 200 |
1201～
1250
件表示中 / 3770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 | 348,500円 | +4.7% | -9.3% | 0.57% | 36.20倍 | 2.79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 |
| 大黒屋 | 4,900円 | +67.2% | - | 0.00% | 73.13倍 | 27.53倍 |
|
特殊照明器が祖業。１３年、中古ブランド品買い取りの大黒屋を買収して業容拡大。英国は撤退 |
| 魁力屋 | 191,400円 | +14.1% | +13.6% | 1.20% | 17.45倍 | 2.12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 | 10,300円 | +3.1% | +57.6% | 0.97% | 15.35倍 | 0.69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 | 99,700円 | +4.0% | +18.3% | 4.61% | 6.95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 |
市場注目の銘柄
チャート関連のコラム
