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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 3,400 | 3,400 | 3,360 | 3,385 | -15 | -0.4% | 9,100 |
| 2024/03/18 | 3,365 | 3,425 | 3,350 | 3,400 | -115 | -3.3% | 13,800 |
| 2024/03/15 | 3,540 | 3,540 | 3,515 | 3,515 | -20 | -0.6% | 9,700 |
| 2024/03/14 | 3,525 | 3,540 | 3,520 | 3,535 | +15 | +0.4% | 3,300 |
| 2024/03/13 | 3,535 | 3,540 | 3,520 | 3,520 | -10 | -0.3% | 2,600 |
| 2024/03/12 | 3,500 | 3,545 | 3,485 | 3,530 | +25 | +0.7% | 4,700 |
| 2024/03/11 | 3,515 | 3,515 | 3,490 | 3,505 | -20 | -0.6% | 4,400 |
| 2024/03/08 | 3,525 | 3,525 | 3,495 | 3,525 | ±0 | ±0% | 4,700 |
| 2024/03/07 | 3,540 | 3,540 | 3,520 | 3,525 | -10 | -0.3% | 2,700 |
| 2024/03/06 | 3,550 | 3,550 | 3,510 | 3,535 | -25 | -0.7% | 3,500 |
| 2024/03/05 | 3,545 | 3,560 | 3,520 | 3,560 | +30 | +0.8% | 4,600 |
| 2024/03/04 | 3,580 | 3,580 | 3,530 | 3,530 | -35 | -1% | 2,300 |
| 2024/03/01 | 3,600 | 3,600 | 3,520 | 3,565 | +10 | +0.3% | 4,400 |
| 2024/02/29 | 3,530 | 3,600 | 3,510 | 3,555 | +45 | +1.3% | 2,800 |
| 2024/02/28 | 3,500 | 3,550 | 3,475 | 3,510 | +20 | +0.6% | 4,500 |
| 2024/02/27 | 3,470 | 3,500 | 3,470 | 3,490 | +5 | +0.1% | 2,100 |
| 2024/02/26 | 3,500 | 3,505 | 3,475 | 3,485 | +15 | +0.4% | 4,900 |
| 2024/02/22 | 3,470 | 3,470 | 3,470 | 3,470 | +5 | +0.1% | 300 |
| 2024/02/21 | 3,470 | 3,470 | 3,450 | 3,465 | -5 | -0.1% | 800 |
| 2024/02/20 | 3,445 | 3,470 | 3,445 | 3,470 | +30 | +0.9% | 1,700 |
| 2024/02/19 | 3,420 | 3,440 | 3,420 | 3,440 | +20 | +0.6% | 800 |
| 2024/02/16 | 3,385 | 3,420 | 3,375 | 3,420 | +20 | +0.6% | 2,800 |
| 2024/02/15 | 3,430 | 3,435 | 3,385 | 3,400 | -30 | -0.9% | 3,900 |
| 2024/02/14 | 3,440 | 3,445 | 3,420 | 3,430 | ±0 | ±0% | 2,400 |
| 2024/02/13 | 3,450 | 3,460 | 3,430 | 3,430 | -30 | -0.9% | 2,300 |
| 2024/02/09 | 3,450 | 3,470 | 3,450 | 3,460 | +20 | +0.6% | 1,300 |
| 2024/02/08 | 3,455 | 3,475 | 3,430 | 3,440 | -25 | -0.7% | 3,000 |
| 2024/02/07 | 3,465 | 3,505 | 3,465 | 3,465 | -25 | -0.7% | 1,300 |
| 2024/02/06 | 3,475 | 3,500 | 3,475 | 3,490 | +15 | +0.4% | 1,100 |
| 2024/02/05 | 3,535 | 3,535 | 3,465 | 3,475 | -60 | -1.7% | 2,300 |
| 2024/02/02 | 3,465 | 3,535 | 3,430 | 3,535 | +85 | +2.5% | 2,500 |
| 2024/02/01 | 3,470 | 3,500 | 3,400 | 3,450 | -60 | -1.7% | 7,100 |
| 2024/01/31 | 3,550 | 3,550 | 3,500 | 3,510 | -40 | -1.1% | 4,400 |
| 2024/01/30 | 3,495 | 3,595 | 3,465 | 3,550 | +55 | +1.6% | 4,200 |
| 2024/01/29 | 3,490 | 3,500 | 3,475 | 3,495 | -5 | -0.1% | 4,700 |
| 2024/01/26 | 3,495 | 3,500 | 3,465 | 3,500 | +5 | +0.1% | 6,400 |
| 2024/01/25 | 3,420 | 3,530 | 3,420 | 3,495 | +60 | +1.7% | 3,000 |
| 2024/01/24 | 3,420 | 3,440 | 3,420 | 3,435 | +20 | +0.6% | 2,000 |
| 2024/01/23 | 3,410 | 3,440 | 3,410 | 3,415 | -15 | -0.4% | 1,700 |
| 2024/01/22 | 3,440 | 3,450 | 3,375 | 3,430 | -25 | -0.7% | 5,200 |
| 2024/01/19 | 3,405 | 3,500 | 3,405 | 3,455 | +60 | +1.8% | 3,100 |
| 2024/01/18 | 3,445 | 3,445 | 3,395 | 3,395 | -50 | -1.5% | 4,700 |
| 2024/01/17 | 3,425 | 3,445 | 3,405 | 3,445 | +25 | +0.7% | 2,800 |
| 2024/01/16 | 3,400 | 3,430 | 3,385 | 3,420 | +20 | +0.6% | 3,100 |
| 2024/01/15 | 3,370 | 3,400 | 3,350 | 3,400 | +35 | +1% | 3,700 |
| 2024/01/12 | 3,365 | 3,380 | 3,360 | 3,365 | ±0 | ±0% | 1,400 |
| 2024/01/11 | 3,370 | 3,380 | 3,365 | 3,365 | -5 | -0.1% | 1,600 |
| 2024/01/10 | 3,360 | 3,375 | 3,355 | 3,370 | +20 | +0.6% | 2,300 |
| 2024/01/09 | 3,360 | 3,380 | 3,330 | 3,350 | ±0 | ±0% | 2,700 |
| 2024/01/05 | 3,400 | 3,400 | 3,325 | 3,350 | +5 | +0.1% | 3,100 |
351～
400
件表示中 / 3768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 |
| ヒマラヤ | 88,900円 | +4.9% | +131.5% | 2.92% | 27.31倍 | 0.67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 |
| ＭＲＫ ＨＬＤ | 10,800円 | +3.1% | +57.6% | 0.93% | 16.10倍 | 0.73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 |
| アプライド | 385,000円 | +0.5% | +0.4% | 2.60% | 5.86倍 | 0.88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 |
| ウイルプラスＨ | 99,100円 | +4.0% | +18.3% | 4.64% | 6.90倍 | 0.83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
