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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 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 |
| 2017/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/01 | 3,230 | 3,230 | 3,210 | 3,210 | -20 | -0.6% | 200 |
| 2017/04/28 | 3,195 | 3,230 | 3,195 | 3,230 | +35 | +1.1% | 600 |
| 2017/04/27 | 3,210 | 3,210 | 3,195 | 3,195 | -30 | -0.9% | 700 |
| 2017/04/26 | 3,205 | 3,230 | 3,205 | 3,225 | +20 | +0.6% | 500 |
| 2017/04/25 | 3,205 | 3,205 | 3,205 | 3,205 | +5 | +0.2% | 100 |
| 2017/04/24 | 3,240 | 3,240 | 3,200 | 3,200 | - | - | 600 |
| 2017/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/20 | 3,200 | 3,240 | 3,200 | 3,240 | +40 | +1.3% | 1,000 |
| 2017/04/19 | 3,200 | 3,200 | 3,175 | 3,200 | +15 | +0.5% | 700 |
| 2017/04/18 | 3,170 | 3,185 | 3,170 | 3,185 | +20 | +0.6% | 600 |
| 2017/04/17 | 3,185 | 3,185 | 3,165 | 3,165 | -15 | -0.5% | 1,500 |
| 2017/04/14 | 3,180 | 3,180 | 3,180 | 3,180 | +15 | +0.5% | 100 |
| 2017/04/13 | 3,165 | 3,185 | 3,165 | 3,165 | ±0 | ±0% | 1,000 |
| 2017/04/12 | 3,190 | 3,190 | 3,165 | 3,165 | ±0 | ±0% | 1,000 |
| 2017/04/11 | 3,175 | 3,175 | 3,165 | 3,165 | -20 | -0.6% | 700 |
| 2017/04/10 | 3,195 | 3,205 | 3,185 | 3,185 | +20 | +0.6% | 800 |
| 2017/04/07 | 3,180 | 3,180 | 3,165 | 3,165 | -10 | -0.3% | 600 |
| 2017/04/06 | 3,175 | 3,175 | 3,150 | 3,175 | +5 | +0.2% | 1,700 |
2001～
2050
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 | 189,800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
