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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 3,320 | 3,335 | 3,320 | 3,335 | +15 | +0.5% | 500 |
| 2018/09/03 | 3,315 | 3,320 | 3,310 | 3,320 | -15 | -0.4% | 1,800 |
| 2018/08/31 | 3,310 | 3,335 | 3,310 | 3,335 | +25 | +0.8% | 1,200 |
| 2018/08/30 | 3,320 | 3,325 | 3,310 | 3,310 | -5 | -0.2% | 1,800 |
| 2018/08/29 | 3,315 | 3,325 | 3,315 | 3,315 | -5 | -0.2% | 1,900 |
| 2018/08/28 | 3,315 | 3,320 | 3,315 | 3,320 | +20 | +0.6% | 400 |
| 2018/08/27 | 3,320 | 3,320 | 3,300 | 3,300 | -15 | -0.5% | 1,100 |
| 2018/08/24 | 3,300 | 3,315 | 3,300 | 3,315 | +10 | +0.3% | 1,200 |
| 2018/08/23 | 3,305 | 3,305 | 3,305 | 3,305 | -5 | -0.2% | 100 |
| 2018/08/22 | 3,310 | 3,310 | 3,305 | 3,310 | ±0 | ±0% | 500 |
| 2018/08/21 | 3,300 | 3,320 | 3,285 | 3,310 | +20 | +0.6% | 1,300 |
| 2018/08/20 | 3,290 | 3,290 | 3,290 | 3,290 | ±0 | ±0% | 1,100 |
| 2018/08/17 | 3,290 | 3,315 | 3,290 | 3,290 | -10 | -0.3% | 1,100 |
| 2018/08/16 | 3,315 | 3,320 | 3,300 | 3,300 | ±0 | ±0% | 700 |
| 2018/08/15 | 3,290 | 3,320 | 3,290 | 3,300 | +10 | +0.3% | 800 |
| 2018/08/14 | 3,315 | 3,320 | 3,290 | 3,290 | ±0 | ±0% | 500 |
| 2018/08/13 | 3,290 | 3,290 | 3,290 | 3,290 | -20 | -0.6% | 200 |
| 2018/08/10 | 3,315 | 3,315 | 3,300 | 3,310 | -10 | -0.3% | 1,100 |
| 2018/08/09 | 3,320 | 3,320 | 3,320 | 3,320 | ±0 | ±0% | 300 |
| 2018/08/08 | 3,320 | 3,320 | 3,320 | 3,320 | +25 | +0.8% | 200 |
| 2018/08/07 | 3,300 | 3,300 | 3,290 | 3,295 | -5 | -0.2% | 900 |
| 2018/08/06 | 3,340 | 3,340 | 3,300 | 3,300 | ±0 | ±0% | 700 |
| 2018/08/03 | 3,310 | 3,340 | 3,295 | 3,300 | -10 | -0.3% | 2,700 |
| 2018/08/02 | 3,315 | 3,315 | 3,310 | 3,310 | -20 | -0.6% | 500 |
| 2018/08/01 | 3,330 | 3,330 | 3,330 | 3,330 | ±0 | ±0% | 100 |
| 2018/07/31 | 3,310 | 3,330 | 3,310 | 3,330 | +5 | +0.2% | 800 |
| 2018/07/30 | 3,325 | 3,325 | 3,325 | 3,325 | +25 | +0.8% | 300 |
| 2018/07/27 | 3,300 | 3,310 | 3,300 | 3,300 | -5 | -0.2% | 500 |
| 2018/07/26 | 3,300 | 3,330 | 3,300 | 3,305 | -5 | -0.2% | 700 |
| 2018/07/25 | 3,310 | 3,310 | 3,310 | 3,310 | +10 | +0.3% | 400 |
| 2018/07/24 | 3,300 | 3,300 | 3,300 | 3,300 | +10 | +0.3% | 100 |
| 2018/07/23 | 3,300 | 3,310 | 3,290 | 3,290 | -10 | -0.3% | 1,000 |
| 2018/07/20 | 3,305 | 3,305 | 3,300 | 3,300 | -5 | -0.2% | 400 |
| 2018/07/19 | 3,305 | 3,305 | 3,305 | 3,305 | -15 | -0.5% | 300 |
| 2018/07/18 | 3,335 | 3,335 | 3,305 | 3,320 | -15 | -0.4% | 700 |
| 2018/07/17 | 3,335 | 3,340 | 3,335 | 3,335 | +40 | +1.2% | 1,200 |
| 2018/07/13 | 3,310 | 3,315 | 3,295 | 3,295 | -15 | -0.5% | 600 |
| 2018/07/12 | 3,300 | 3,310 | 3,300 | 3,310 | +15 | +0.5% | 300 |
| 2018/07/11 | 3,300 | 3,300 | 3,295 | 3,295 | -5 | -0.2% | 800 |
| 2018/07/10 | 3,330 | 3,330 | 3,300 | 3,300 | -25 | -0.8% | 400 |
| 2018/07/09 | 3,300 | 3,325 | 3,300 | 3,325 | +15 | +0.5% | 300 |
| 2018/07/06 | 3,305 | 3,330 | 3,305 | 3,310 | -20 | -0.6% | 400 |
| 2018/07/05 | 3,335 | 3,335 | 3,300 | 3,330 | +20 | +0.6% | 1,100 |
| 2018/07/04 | 3,350 | 3,350 | 3,310 | 3,310 | -40 | -1.2% | 1,000 |
| 2018/07/03 | 3,360 | 3,360 | 3,345 | 3,350 | +15 | +0.4% | 1,500 |
| 2018/07/02 | 3,350 | 3,350 | 3,335 | 3,335 | -5 | -0.1% | 500 |
| 2018/06/29 | 3,340 | 3,355 | 3,315 | 3,340 | +5 | +0.1% | 800 |
| 2018/06/28 | 3,335 | 3,335 | 3,305 | 3,335 | +15 | +0.5% | 1,300 |
| 2018/06/27 | 3,320 | 3,340 | 3,320 | 3,320 | -25 | -0.7% | 600 |
| 2018/06/26 | 3,345 | 3,345 | 3,345 | 3,345 | +40 | +1.2% | 200 |
1701～
1750
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
