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 |
|---|---|---|---|---|---|---|---|
| 2017/07/14 | 3,395 | 3,415 | 3,395 | 3,410 | +15 | +0.4% | 1,900 |
| 2017/07/13 | 3,390 | 3,395 | 3,390 | 3,395 | +5 | +0.1% | 700 |
| 2017/07/12 | 3,385 | 3,390 | 3,385 | 3,390 | +5 | +0.1% | 1,700 |
| 2017/07/11 | 3,385 | 3,385 | 3,385 | 3,385 | -5 | -0.1% | 800 |
| 2017/07/10 | 3,390 | 3,390 | 3,390 | 3,390 | ±0 | ±0% | 700 |
| 2017/07/07 | 3,390 | 3,390 | 3,375 | 3,390 | +15 | +0.4% | 500 |
| 2017/07/06 | 3,380 | 3,390 | 3,375 | 3,375 | ±0 | ±0% | 1,100 |
| 2017/07/05 | 3,375 | 3,375 | 3,350 | 3,375 | +5 | +0.1% | 700 |
| 2017/07/04 | 3,360 | 3,380 | 3,360 | 3,370 | +10 | +0.3% | 900 |
| 2017/07/03 | 3,370 | 3,370 | 3,350 | 3,360 | -10 | -0.3% | 1,500 |
| 2017/06/30 | 3,365 | 3,370 | 3,365 | 3,370 | +10 | +0.3% | 800 |
| 2017/06/29 | 3,350 | 3,360 | 3,340 | 3,360 | +10 | +0.3% | 900 |
| 2017/06/28 | 3,350 | 3,350 | 3,350 | 3,350 | - | - | 100 |
| 2017/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/26 | 3,350 | 3,360 | 3,340 | 3,340 | -5 | -0.1% | 1,200 |
| 2017/06/23 | 3,340 | 3,345 | 3,340 | 3,345 | -5 | -0.1% | 300 |
| 2017/06/22 | 3,340 | 3,350 | 3,340 | 3,350 | +10 | +0.3% | 500 |
| 2017/06/21 | 3,355 | 3,355 | 3,340 | 3,340 | -15 | -0.4% | 1,000 |
| 2017/06/20 | 3,355 | 3,355 | 3,340 | 3,355 | ±0 | ±0% | 1,400 |
| 2017/06/19 | 3,355 | 3,355 | 3,330 | 3,355 | +10 | +0.3% | 1,200 |
| 2017/06/16 | 3,345 | 3,345 | 3,345 | 3,345 | +25 | +0.8% | 200 |
| 2017/06/15 | 3,350 | 3,350 | 3,310 | 3,320 | -20 | -0.6% | 1,200 |
| 2017/06/14 | 3,340 | 3,340 | 3,340 | 3,340 | +35 | +1.1% | 200 |
| 2017/06/13 | 3,355 | 3,355 | 3,305 | 3,305 | +15 | +0.5% | 700 |
| 2017/06/12 | 3,300 | 3,300 | 3,290 | 3,290 | ±0 | ±0% | 1,100 |
| 2017/06/09 | 3,285 | 3,290 | 3,285 | 3,290 | +5 | +0.2% | 300 |
| 2017/06/08 | 3,290 | 3,290 | 3,285 | 3,285 | ±0 | ±0% | 200 |
| 2017/06/07 | 3,290 | 3,290 | 3,285 | 3,285 | ±0 | ±0% | 300 |
| 2017/06/06 | 3,285 | 3,300 | 3,285 | 3,285 | -10 | -0.3% | 900 |
| 2017/06/05 | 3,300 | 3,300 | 3,280 | 3,295 | +15 | +0.5% | 900 |
| 2017/06/02 | 3,285 | 3,285 | 3,275 | 3,280 | -30 | -0.9% | 1,300 |
| 2017/06/01 | 3,300 | 3,310 | 3,275 | 3,310 | +10 | +0.3% | 1,100 |
| 2017/05/31 | 3,290 | 3,300 | 3,280 | 3,300 | +20 | +0.6% | 600 |
| 2017/05/30 | 3,280 | 3,295 | 3,280 | 3,280 | -15 | -0.5% | 500 |
| 2017/05/29 | 3,295 | 3,300 | 3,290 | 3,295 | +5 | +0.2% | 600 |
| 2017/05/26 | 3,290 | 3,290 | 3,290 | 3,290 | +5 | +0.2% | 500 |
| 2017/05/25 | 3,285 | 3,285 | 3,270 | 3,285 | +15 | +0.5% | 600 |
| 2017/05/24 | 3,275 | 3,275 | 3,270 | 3,270 | -20 | -0.6% | 700 |
| 2017/05/23 | 3,270 | 3,290 | 3,270 | 3,290 | +20 | +0.6% | 400 |
| 2017/05/22 | 3,260 | 3,275 | 3,260 | 3,270 | +5 | +0.2% | 600 |
| 2017/05/19 | 3,285 | 3,285 | 3,265 | 3,265 | +5 | +0.2% | 600 |
| 2017/05/18 | 3,270 | 3,270 | 3,260 | 3,260 | -20 | -0.6% | 1,000 |
| 2017/05/17 | 3,270 | 3,280 | 3,270 | 3,280 | +10 | +0.3% | 400 |
| 2017/05/16 | 3,295 | 3,295 | 3,270 | 3,270 | ±0 | ±0% | 1,300 |
| 2017/05/15 | 3,270 | 3,270 | 3,270 | 3,270 | ±0 | ±0% | 900 |
| 2017/05/12 | 3,260 | 3,270 | 3,260 | 3,270 | +10 | +0.3% | 800 |
| 2017/05/11 | 3,265 | 3,265 | 3,260 | 3,260 | -5 | -0.2% | 500 |
| 2017/05/10 | 3,265 | 3,265 | 3,265 | 3,265 | ±0 | ±0% | 300 |
| 2017/05/09 | 3,225 | 3,285 | 3,225 | 3,265 | +45 | +1.4% | 500 |
| 2017/05/08 | 3,230 | 3,230 | 3,215 | 3,220 | - | - | 600 |
1951～
2000
件表示中 / 3739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 | 342,000円 | +4.7% | -9.3% | 0.58% | 35.53倍 | 2.74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 |
| ヒマラヤ | 86,700円 | +4.9% | +131.5% | 3.00% | 26.64倍 | 0.65倍 |
|
一般スポーツ、ゴルフ用品等の小売りチェーン。中部地盤に全国展開。ＥＣの収益性向上に注力 |
| ダイワサイクル | 385,000円 | +12.2% | +1.6% | 1.77% | 11.36倍 | 1.91倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。電動アシスト車の販売比率高い。関東にも本格進出 |
| ウイルプラスＨ | 98,500円 | +85.0% | +59.6% | 4.57% | 6.23倍 | 0.88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 |
| ベリテ | 37,100円 | +6.2% | -4.6% | 5.65% | 19.10倍 | 2.25倍 |
|
宝飾品、時計等の小売り大手。ダイヤ、ネックレス中心。ＴＯＢでインド系宝飾会社の子会社に |
市場注目の銘柄
チャート関連のコラム
