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 |
|---|---|---|---|---|---|---|---|
| 2018/04/12 | 3,220 | 3,230 | 3,185 | 3,185 | -50 | -1.5% | 1,100 |
| 2018/04/11 | 3,210 | 3,235 | 3,205 | 3,235 | +10 | +0.3% | 600 |
| 2018/04/10 | 3,220 | 3,225 | 3,220 | 3,225 | +25 | +0.8% | 300 |
| 2018/04/09 | 3,230 | 3,230 | 3,195 | 3,200 | -10 | -0.3% | 900 |
| 2018/04/06 | 3,195 | 3,210 | 3,190 | 3,210 | +35 | +1.1% | 700 |
| 2018/04/05 | 3,165 | 3,190 | 3,165 | 3,175 | +15 | +0.5% | 900 |
| 2018/04/04 | 3,165 | 3,165 | 3,125 | 3,160 | -10 | -0.3% | 1,300 |
| 2018/04/03 | 3,170 | 3,170 | 3,160 | 3,170 | ±0 | ±0% | 700 |
| 2018/04/02 | 3,160 | 3,190 | 3,125 | 3,170 | +20 | +0.6% | 1,800 |
| 2018/03/30 | 3,145 | 3,160 | 3,140 | 3,150 | +35 | +1.1% | 800 |
| 2018/03/29 | 3,165 | 3,165 | 3,115 | 3,115 | +5 | +0.2% | 1,400 |
| 2018/03/28 | 3,110 | 3,115 | 3,110 | 3,110 | -10 | -0.3% | 800 |
| 2018/03/27 | 3,235 | 3,235 | 3,115 | 3,120 | +15 | +0.5% | 4,200 |
| 2018/03/26 | 3,120 | 3,150 | 3,100 | 3,105 | -45 | -1.4% | 2,100 |
| 2018/03/23 | 3,150 | 3,200 | 3,125 | 3,150 | -45 | -1.4% | 4,200 |
| 2018/03/22 | 3,170 | 3,195 | 3,170 | 3,195 | -20 | -0.6% | 2,900 |
| 2018/03/20 | 3,220 | 3,250 | 3,200 | 3,215 | -5 | -0.2% | 2,200 |
| 2018/03/19 | 3,270 | 3,360 | 3,150 | 3,220 | ±0 | ±0% | 12,300 |
| 2018/03/16 | 3,210 | 3,250 | 3,205 | 3,220 | -120 | -3.6% | 8,900 |
| 2018/03/15 | 3,310 | 3,340 | 3,305 | 3,340 | +30 | +0.9% | 5,300 |
| 2018/03/14 | 3,305 | 3,330 | 3,305 | 3,310 | +5 | +0.2% | 3,200 |
| 2018/03/13 | 3,300 | 3,330 | 3,300 | 3,305 | +5 | +0.2% | 3,300 |
| 2018/03/12 | 3,315 | 3,320 | 3,295 | 3,300 | -20 | -0.6% | 3,000 |
| 2018/03/09 | 3,345 | 3,345 | 3,305 | 3,320 | ±0 | ±0% | 1,900 |
| 2018/03/08 | 3,350 | 3,355 | 3,320 | 3,320 | -30 | -0.9% | 2,100 |
| 2018/03/07 | 3,345 | 3,350 | 3,330 | 3,350 | +15 | +0.4% | 700 |
| 2018/03/06 | 3,325 | 3,335 | 3,325 | 3,335 | +5 | +0.2% | 500 |
| 2018/03/05 | 3,340 | 3,350 | 3,330 | 3,330 | +20 | +0.6% | 1,000 |
| 2018/03/02 | 3,325 | 3,325 | 3,310 | 3,310 | -10 | -0.3% | 1,700 |
| 2018/03/01 | 3,330 | 3,340 | 3,320 | 3,320 | +10 | +0.3% | 900 |
| 2018/02/28 | 3,345 | 3,380 | 3,310 | 3,310 | -65 | -1.9% | 3,200 |
| 2018/02/27 | 3,370 | 3,375 | 3,370 | 3,375 | +30 | +0.9% | 900 |
| 2018/02/26 | 3,320 | 3,360 | 3,320 | 3,345 | +45 | +1.4% | 3,100 |
| 2018/02/23 | 3,295 | 3,300 | 3,295 | 3,300 | +35 | +1.1% | 300 |
| 2018/02/22 | 3,330 | 3,330 | 3,250 | 3,265 | -70 | -2.1% | 4,400 |
| 2018/02/21 | 3,335 | 3,335 | 3,335 | 3,335 | ±0 | ±0% | 100 |
| 2018/02/20 | 3,340 | 3,340 | 3,320 | 3,335 | +5 | +0.2% | 700 |
| 2018/02/19 | 3,325 | 3,330 | 3,325 | 3,330 | +30 | +0.9% | 900 |
| 2018/02/16 | 3,310 | 3,310 | 3,300 | 3,300 | +25 | +0.8% | 700 |
| 2018/02/15 | 3,330 | 3,330 | 3,275 | 3,275 | -55 | -1.7% | 900 |
| 2018/02/14 | 3,295 | 3,330 | 3,280 | 3,330 | -5 | -0.1% | 500 |
| 2018/02/13 | 3,345 | 3,345 | 3,300 | 3,335 | +15 | +0.5% | 900 |
| 2018/02/09 | 3,290 | 3,320 | 3,280 | 3,320 | -25 | -0.7% | 1,800 |
| 2018/02/08 | 3,290 | 3,350 | 3,290 | 3,345 | +55 | +1.7% | 500 |
| 2018/02/07 | 3,280 | 3,350 | 3,280 | 3,290 | +95 | +3% | 1,800 |
| 2018/02/06 | 3,265 | 3,265 | 3,195 | 3,195 | -135 | -4.1% | 3,800 |
| 2018/02/05 | 3,345 | 3,370 | 3,315 | 3,330 | -15 | -0.4% | 1,600 |
| 2018/02/02 | 3,355 | 3,360 | 3,345 | 3,345 | -25 | -0.7% | 1,100 |
| 2018/02/01 | 3,350 | 3,370 | 3,350 | 3,370 | +10 | +0.3% | 400 |
| 2018/01/31 | 3,350 | 3,360 | 3,350 | 3,360 | +10 | +0.3% | 500 |
1801～
1850
件表示中 / 3771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 |
| オーエムツー | 149,200円 | +8.3% | -5.7% | 2.28% | 10.92倍 | 0.58倍 |
|
中国地方発祥の食肉小売業。ステーキ店など外食事業へ展開。関東、関西開拓。エスフーズ傘下 |
| 魁力屋 | 188,000円 | +14.1% | +13.6% | 1.22% | 17.13倍 | 2.08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 |
| アプライド | 404,500円 | +0.5% | +0.4% | 2.47% | 6.15倍 | 0.93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 |
| ＭＲＫ ＨＬＤ | 10,200円 | +3.1% | +57.6% | 0.98% | 15.20倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
