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 |
|---|---|---|---|---|---|---|---|
| 2019/01/15 | 3,295 | 3,295 | 3,230 | 3,230 | ±0 | ±0% | 1,100 |
| 2019/01/11 | 3,240 | 3,240 | 3,230 | 3,230 | -10 | -0.3% | 300 |
| 2019/01/10 | 3,250 | 3,255 | 3,240 | 3,240 | +10 | +0.3% | 500 |
| 2019/01/09 | 3,230 | 3,230 | 3,230 | 3,230 | +10 | +0.3% | 100 |
| 2019/01/08 | 3,250 | 3,255 | 3,220 | 3,220 | -30 | -0.9% | 300 |
| 2019/01/07 | 3,250 | 3,250 | 3,250 | 3,250 | +50 | +1.6% | 400 |
| 2019/01/04 | 3,230 | 3,240 | 3,200 | 3,200 | -40 | -1.2% | 600 |
| 2018/12/28 | 3,240 | 3,240 | 3,240 | 3,240 | ±0 | ±0% | 100 |
| 2018/12/27 | 3,245 | 3,245 | 3,240 | 3,240 | +100 | +3.2% | 600 |
| 2018/12/26 | 3,100 | 3,145 | 3,100 | 3,140 | +30 | +1% | 1,400 |
| 2018/12/25 | 3,150 | 3,150 | 3,090 | 3,110 | -100 | -3.1% | 3,100 |
| 2018/12/21 | 3,220 | 3,220 | 3,165 | 3,210 | +15 | +0.5% | 1,400 |
| 2018/12/20 | 3,215 | 3,230 | 3,195 | 3,195 | -45 | -1.4% | 1,600 |
| 2018/12/19 | 3,210 | 3,245 | 3,210 | 3,240 | +30 | +0.9% | 800 |
| 2018/12/18 | 3,250 | 3,250 | 3,210 | 3,210 | -40 | -1.2% | 1,600 |
| 2018/12/17 | 3,250 | 3,250 | 3,225 | 3,250 | ±0 | ±0% | 900 |
| 2018/12/14 | 3,250 | 3,250 | 3,230 | 3,250 | +5 | +0.2% | 600 |
| 2018/12/13 | 3,245 | 3,245 | 3,245 | 3,245 | ±0 | ±0% | 500 |
| 2018/12/12 | 3,240 | 3,245 | 3,220 | 3,245 | +25 | +0.8% | 600 |
| 2018/12/11 | 3,220 | 3,220 | 3,220 | 3,220 | -5 | -0.2% | 200 |
| 2018/12/10 | 3,255 | 3,255 | 3,225 | 3,225 | -10 | -0.3% | 1,400 |
| 2018/12/07 | 3,230 | 3,235 | 3,230 | 3,235 | -5 | -0.2% | 1,300 |
| 2018/12/06 | 3,240 | 3,240 | 3,240 | 3,240 | ±0 | ±0% | 100 |
| 2018/12/05 | 3,245 | 3,245 | 3,240 | 3,240 | -5 | -0.2% | 300 |
| 2018/12/04 | 3,250 | 3,250 | 3,245 | 3,245 | -5 | -0.2% | 400 |
| 2018/12/03 | 3,230 | 3,250 | 3,230 | 3,250 | +15 | +0.5% | 600 |
| 2018/11/30 | 3,240 | 3,240 | 3,235 | 3,235 | - | - | 200 |
| 2018/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/28 | 3,225 | 3,240 | 3,225 | 3,240 | -5 | -0.2% | 300 |
| 2018/11/27 | 3,230 | 3,245 | 3,220 | 3,245 | +20 | +0.6% | 400 |
| 2018/11/26 | 3,225 | 3,225 | 3,225 | 3,225 | - | - | 200 |
| 2018/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/21 | 3,220 | 3,220 | 3,220 | 3,220 | - | - | 200 |
| 2018/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/19 | 3,230 | 3,230 | 3,225 | 3,225 | -40 | -1.2% | 700 |
| 2018/11/16 | 3,265 | 3,265 | 3,265 | 3,265 | +5 | +0.2% | 100 |
| 2018/11/15 | 3,265 | 3,265 | 3,260 | 3,260 | +15 | +0.5% | 800 |
| 2018/11/14 | 3,250 | 3,250 | 3,240 | 3,245 | +10 | +0.3% | 400 |
| 2018/11/13 | 3,260 | 3,260 | 3,235 | 3,235 | -20 | -0.6% | 1,200 |
| 2018/11/12 | 3,265 | 3,265 | 3,255 | 3,255 | +40 | +1.2% | 300 |
| 2018/11/09 | 3,245 | 3,245 | 3,215 | 3,215 | ±0 | ±0% | 200 |
| 2018/11/08 | 3,245 | 3,245 | 3,215 | 3,215 | +5 | +0.2% | 400 |
| 2018/11/07 | 3,205 | 3,220 | 3,205 | 3,210 | -40 | -1.2% | 1,000 |
| 2018/11/06 | 3,250 | 3,250 | 3,250 | 3,250 | +10 | +0.3% | 500 |
| 2018/11/05 | 3,240 | 3,240 | 3,240 | 3,240 | +40 | +1.3% | 400 |
| 2018/11/02 | 3,200 | 3,200 | 3,200 | 3,200 | -20 | -0.6% | 100 |
| 2018/11/01 | 3,220 | 3,220 | 3,220 | 3,220 | -20 | -0.6% | 100 |
| 2018/10/31 | 3,220 | 3,240 | 3,220 | 3,240 | +40 | +1.3% | 500 |
| 2018/10/30 | 3,200 | 3,200 | 3,195 | 3,200 | +20 | +0.6% | 700 |
| 2018/10/29 | 3,235 | 3,235 | 3,180 | 3,180 | -55 | -1.7% | 600 |
1551～
1600
件表示中 / 3705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 | 339,000円 | +4.7% | -9.3% | 0.59% | 35.21倍 | 2.71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 |
| テンアライド | 26,600円 | +4.5% | +3.1% | 0.00% | 87.79倍 | 8.31倍 |
|
首都圏中心に「天狗」ブランドで居酒屋、和食レストランを直営展開。立ち飲みの「神田屋」育成中 |
| ウイルプラスＨ | 101,200円 | +85.0% | +59.6% | 4.45% | 6.39倍 | 0.90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 |
| マンダラケ | 28,700円 | +3.8% | +3.6% | 0.35% | 6.20倍 | 0.82倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
| ひらまつ | 13,800円 | -12.3% | -40.5% | 0.00% | 139.39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 |
市場注目の銘柄
チャート関連のコラム
