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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 3,540 | 3,555 | 3,525 | 3,555 | +30 | +0.9% | 1,400 |
| 2017/08/29 | 3,530 | 3,560 | 3,525 | 3,525 | -5 | -0.1% | 2,100 |
| 2017/08/28 | 3,555 | 3,555 | 3,530 | 3,530 | -10 | -0.3% | 1,600 |
| 2017/08/25 | 3,525 | 3,540 | 3,525 | 3,540 | +20 | +0.6% | 1,000 |
| 2017/08/24 | 3,525 | 3,525 | 3,520 | 3,520 | +5 | +0.1% | 600 |
| 2017/08/23 | 3,500 | 3,515 | 3,500 | 3,515 | +20 | +0.6% | 900 |
| 2017/08/22 | 3,485 | 3,495 | 3,485 | 3,495 | +10 | +0.3% | 400 |
| 2017/08/21 | 3,485 | 3,485 | 3,485 | 3,485 | ±0 | ±0% | 100 |
| 2017/08/18 | 3,500 | 3,500 | 3,485 | 3,485 | -15 | -0.4% | 500 |
| 2017/08/17 | 3,500 | 3,500 | 3,495 | 3,500 | +10 | +0.3% | 800 |
| 2017/08/16 | 3,475 | 3,490 | 3,475 | 3,490 | +25 | +0.7% | 400 |
| 2017/08/15 | 3,480 | 3,485 | 3,450 | 3,465 | -20 | -0.6% | 2,100 |
| 2017/08/14 | 3,465 | 3,485 | 3,450 | 3,485 | +15 | +0.4% | 1,600 |
| 2017/08/10 | 3,490 | 3,490 | 3,465 | 3,470 | -10 | -0.3% | 700 |
| 2017/08/09 | 3,480 | 3,495 | 3,480 | 3,480 | ±0 | ±0% | 1,000 |
| 2017/08/08 | 3,515 | 3,515 | 3,465 | 3,480 | -30 | -0.9% | 1,800 |
| 2017/08/07 | 3,490 | 3,515 | 3,485 | 3,510 | -5 | -0.1% | 2,300 |
| 2017/08/04 | 3,520 | 3,520 | 3,490 | 3,515 | -10 | -0.3% | 2,000 |
| 2017/08/03 | 3,520 | 3,585 | 3,505 | 3,525 | -20 | -0.6% | 2,400 |
| 2017/08/02 | 3,580 | 3,580 | 3,520 | 3,545 | -10 | -0.3% | 1,600 |
| 2017/08/01 | 3,570 | 3,575 | 3,515 | 3,555 | +40 | +1.1% | 1,600 |
| 2017/07/31 | 3,500 | 3,520 | 3,485 | 3,515 | +25 | +0.7% | 2,500 |
| 2017/07/28 | 3,480 | 3,490 | 3,480 | 3,490 | +30 | +0.9% | 400 |
| 2017/07/27 | 3,450 | 3,460 | 3,450 | 3,460 | +10 | +0.3% | 500 |
| 2017/07/26 | 3,460 | 3,460 | 3,450 | 3,450 | ±0 | ±0% | 900 |
| 2017/07/25 | 3,460 | 3,460 | 3,450 | 3,450 | ±0 | ±0% | 300 |
| 2017/07/24 | 3,425 | 3,450 | 3,425 | 3,450 | +10 | +0.3% | 700 |
| 2017/07/21 | 3,435 | 3,440 | 3,435 | 3,440 | +15 | +0.4% | 900 |
| 2017/07/20 | 3,425 | 3,425 | 3,425 | 3,425 | ±0 | ±0% | 800 |
| 2017/07/19 | 3,405 | 3,425 | 3,405 | 3,425 | +5 | +0.1% | 500 |
| 2017/07/18 | 3,435 | 3,435 | 3,420 | 3,420 | +10 | +0.3% | 1,100 |
| 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 |
1951～
2000
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 | 348,000円 | +4.7% | -9.3% | 0.57% | 36.15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 | 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 | 189,700円 | +14.1% | +13.6% | 1.21% | 17.30倍 | 2.10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 | 100,300円 | +4.0% | +18.3% | 4.59% | 6.99倍 | 0.85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
