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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 3,475 | 3,485 | 3,465 | 3,465 | -5 | -0.1% | 1,900 |
| 2017/11/10 | 3,495 | 3,495 | 3,470 | 3,470 | -5 | -0.1% | 600 |
| 2017/11/09 | 3,480 | 3,480 | 3,475 | 3,475 | -5 | -0.1% | 500 |
| 2017/11/08 | 3,500 | 3,500 | 3,480 | 3,480 | ±0 | ±0% | 500 |
| 2017/11/07 | 3,490 | 3,490 | 3,480 | 3,480 | ±0 | ±0% | 500 |
| 2017/11/06 | 3,480 | 3,490 | 3,475 | 3,480 | +5 | +0.1% | 800 |
| 2017/11/02 | 3,475 | 3,480 | 3,475 | 3,475 | -5 | -0.1% | 1,500 |
| 2017/11/01 | 3,480 | 3,485 | 3,480 | 3,480 | +5 | +0.1% | 800 |
| 2017/10/31 | 3,450 | 3,475 | 3,450 | 3,475 | +15 | +0.4% | 1,100 |
| 2017/10/30 | 3,465 | 3,465 | 3,460 | 3,460 | ±0 | ±0% | 600 |
| 2017/10/27 | 3,460 | 3,460 | 3,460 | 3,460 | +5 | +0.1% | 100 |
| 2017/10/26 | 3,450 | 3,460 | 3,450 | 3,455 | +25 | +0.7% | 400 |
| 2017/10/25 | 3,430 | 3,430 | 3,430 | 3,430 | -20 | -0.6% | 400 |
| 2017/10/24 | 3,455 | 3,455 | 3,450 | 3,450 | -20 | -0.6% | 400 |
| 2017/10/23 | 3,455 | 3,470 | 3,440 | 3,470 | +20 | +0.6% | 2,300 |
| 2017/10/20 | 3,445 | 3,450 | 3,445 | 3,450 | +25 | +0.7% | 400 |
| 2017/10/19 | 3,435 | 3,435 | 3,425 | 3,425 | -10 | -0.3% | 1,200 |
| 2017/10/18 | 3,440 | 3,440 | 3,435 | 3,435 | -20 | -0.6% | 600 |
| 2017/10/17 | 3,455 | 3,455 | 3,455 | 3,455 | +20 | +0.6% | 100 |
| 2017/10/16 | 3,425 | 3,445 | 3,425 | 3,435 | -15 | -0.4% | 1,300 |
| 2017/10/13 | 3,455 | 3,455 | 3,450 | 3,450 | ±0 | ±0% | 400 |
| 2017/10/12 | 3,460 | 3,460 | 3,450 | 3,450 | -40 | -1.1% | 600 |
| 2017/10/11 | 3,440 | 3,490 | 3,430 | 3,490 | +50 | +1.5% | 1,300 |
| 2017/10/10 | 3,430 | 3,440 | 3,430 | 3,440 | +10 | +0.3% | 400 |
| 2017/10/06 | 3,425 | 3,430 | 3,425 | 3,430 | +5 | +0.1% | 200 |
| 2017/10/05 | 3,440 | 3,440 | 3,425 | 3,425 | -15 | -0.4% | 700 |
| 2017/10/04 | 3,415 | 3,440 | 3,415 | 3,440 | +25 | +0.7% | 800 |
| 2017/10/03 | 3,410 | 3,435 | 3,410 | 3,415 | -10 | -0.3% | 1,200 |
| 2017/10/02 | 3,415 | 3,425 | 3,415 | 3,425 | -20 | -0.6% | 1,100 |
| 2017/09/29 | 3,445 | 3,445 | 3,445 | 3,445 | +35 | +1% | 400 |
| 2017/09/28 | 3,405 | 3,410 | 3,405 | 3,410 | -15 | -0.4% | 800 |
| 2017/09/27 | 3,400 | 3,425 | 3,400 | 3,425 | +15 | +0.4% | 600 |
| 2017/09/26 | 3,395 | 3,420 | 3,395 | 3,410 | +10 | +0.3% | 1,500 |
| 2017/09/25 | 3,405 | 3,415 | 3,400 | 3,400 | -20 | -0.6% | 1,900 |
| 2017/09/22 | 3,435 | 3,435 | 3,420 | 3,420 | -5 | -0.1% | 1,200 |
| 2017/09/21 | 3,455 | 3,455 | 3,425 | 3,425 | -20 | -0.6% | 2,000 |
| 2017/09/20 | 3,445 | 3,445 | 3,420 | 3,445 | +5 | +0.1% | 2,400 |
| 2017/09/19 | 3,445 | 3,445 | 3,440 | 3,440 | -15 | -0.4% | 1,900 |
| 2017/09/15 | 3,395 | 3,480 | 3,395 | 3,455 | -90 | -2.5% | 6,200 |
| 2017/09/14 | 3,510 | 3,545 | 3,510 | 3,545 | +20 | +0.6% | 3,500 |
| 2017/09/13 | 3,500 | 3,535 | 3,500 | 3,525 | +25 | +0.7% | 2,200 |
| 2017/09/12 | 3,490 | 3,500 | 3,480 | 3,500 | +10 | +0.3% | 2,700 |
| 2017/09/11 | 3,490 | 3,490 | 3,485 | 3,490 | -5 | -0.1% | 2,500 |
| 2017/09/08 | 3,490 | 3,495 | 3,490 | 3,495 | ±0 | ±0% | 800 |
| 2017/09/07 | 3,495 | 3,500 | 3,495 | 3,495 | ±0 | ±0% | 1,100 |
| 2017/09/06 | 3,500 | 3,500 | 3,485 | 3,495 | +5 | +0.1% | 300 |
| 2017/09/05 | 3,540 | 3,540 | 3,460 | 3,490 | -45 | -1.3% | 2,800 |
| 2017/09/04 | 3,550 | 3,550 | 3,530 | 3,535 | -15 | -0.4% | 1,400 |
| 2017/09/01 | 3,545 | 3,550 | 3,545 | 3,550 | +10 | +0.3% | 700 |
| 2017/08/31 | 3,550 | 3,550 | 3,540 | 3,540 | -15 | -0.4% | 1,500 |
1901～
1950
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 | 347,000円 | +4.7% | -9.3% | 0.58% | 36.04倍 | 2.78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 | 5,000円 | +67.2% | - | 0.00% | 74.62倍 | 28.09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 | 190,300円 | +14.1% | +13.6% | 1.21% | 17.35倍 | 2.11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 | 10,400円 | +3.1% | +57.6% | 0.96% | 15.50倍 | 0.70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 | 100,000円 | +4.0% | +18.3% | 4.60% | 6.97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
