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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 3,230 | 3,235 | 3,200 | 3,200 | -15 | -0.5% | 1,700 |
| 2023/09/27 | 3,245 | 3,245 | 3,215 | 3,215 | -15 | -0.5% | 1,200 |
| 2023/09/26 | 3,245 | 3,255 | 3,230 | 3,230 | -20 | -0.6% | 1,800 |
| 2023/09/25 | 3,255 | 3,255 | 3,240 | 3,250 | +10 | +0.3% | 900 |
| 2023/09/22 | 3,235 | 3,240 | 3,220 | 3,240 | +20 | +0.6% | 1,300 |
| 2023/09/21 | 3,210 | 3,235 | 3,200 | 3,220 | +5 | +0.2% | 2,800 |
| 2023/09/20 | 3,245 | 3,245 | 3,210 | 3,215 | -35 | -1.1% | 4,100 |
| 2023/09/19 | 3,270 | 3,275 | 3,240 | 3,250 | -110 | -3.3% | 10,200 |
| 2023/09/15 | 3,325 | 3,360 | 3,310 | 3,360 | +55 | +1.7% | 7,000 |
| 2023/09/14 | 3,285 | 3,315 | 3,280 | 3,305 | +5 | +0.2% | 2,500 |
| 2023/09/13 | 3,290 | 3,300 | 3,290 | 3,300 | +10 | +0.3% | 3,300 |
| 2023/09/12 | 3,285 | 3,290 | 3,285 | 3,290 | +5 | +0.2% | 1,100 |
| 2023/09/11 | 3,285 | 3,290 | 3,275 | 3,285 | +5 | +0.2% | 2,100 |
| 2023/09/08 | 3,295 | 3,295 | 3,275 | 3,280 | -5 | -0.2% | 2,300 |
| 2023/09/07 | 3,275 | 3,285 | 3,265 | 3,285 | +10 | +0.3% | 2,100 |
| 2023/09/06 | 3,255 | 3,275 | 3,255 | 3,275 | +20 | +0.6% | 2,700 |
| 2023/09/05 | 3,235 | 3,265 | 3,235 | 3,255 | +10 | +0.3% | 2,900 |
| 2023/09/04 | 3,255 | 3,265 | 3,245 | 3,245 | +5 | +0.2% | 2,900 |
| 2023/09/01 | 3,235 | 3,240 | 3,225 | 3,240 | +20 | +0.6% | 1,500 |
| 2023/08/31 | 3,230 | 3,235 | 3,220 | 3,220 | +5 | +0.2% | 2,200 |
| 2023/08/30 | 3,225 | 3,225 | 3,215 | 3,215 | ±0 | ±0% | 1,300 |
| 2023/08/29 | 3,220 | 3,225 | 3,210 | 3,215 | -5 | -0.2% | 1,500 |
| 2023/08/28 | 3,200 | 3,225 | 3,195 | 3,220 | +20 | +0.6% | 1,700 |
| 2023/08/25 | 3,195 | 3,200 | 3,190 | 3,200 | +10 | +0.3% | 1,300 |
| 2023/08/24 | 3,185 | 3,190 | 3,185 | 3,190 | ±0 | ±0% | 600 |
| 2023/08/23 | 3,190 | 3,200 | 3,190 | 3,190 | ±0 | ±0% | 1,000 |
| 2023/08/22 | 3,195 | 3,195 | 3,180 | 3,190 | -5 | -0.2% | 1,100 |
| 2023/08/21 | 3,190 | 3,195 | 3,190 | 3,195 | +15 | +0.5% | 800 |
| 2023/08/18 | 3,175 | 3,180 | 3,170 | 3,180 | +10 | +0.3% | 1,100 |
| 2023/08/17 | 3,190 | 3,195 | 3,170 | 3,170 | -30 | -0.9% | 1,900 |
| 2023/08/16 | 3,190 | 3,200 | 3,190 | 3,200 | +15 | +0.5% | 800 |
| 2023/08/15 | 3,200 | 3,200 | 3,185 | 3,185 | -5 | -0.2% | 1,700 |
| 2023/08/14 | 3,175 | 3,195 | 3,175 | 3,190 | +15 | +0.5% | 2,200 |
| 2023/08/10 | 3,175 | 3,175 | 3,175 | 3,175 | ±0 | ±0% | 300 |
| 2023/08/09 | 3,175 | 3,180 | 3,175 | 3,175 | ±0 | ±0% | 500 |
| 2023/08/08 | 3,180 | 3,180 | 3,175 | 3,175 | ±0 | ±0% | 800 |
| 2023/08/07 | 3,175 | 3,180 | 3,175 | 3,175 | +5 | +0.2% | 1,100 |
| 2023/08/04 | 3,170 | 3,185 | 3,170 | 3,170 | -20 | -0.6% | 2,000 |
| 2023/08/03 | 3,180 | 3,190 | 3,175 | 3,190 | +10 | +0.3% | 400 |
| 2023/08/02 | 3,190 | 3,190 | 3,175 | 3,180 | -5 | -0.2% | 800 |
| 2023/08/01 | 3,185 | 3,205 | 3,175 | 3,185 | +10 | +0.3% | 4,300 |
| 2023/07/31 | 3,175 | 3,180 | 3,170 | 3,175 | ±0 | ±0% | 1,400 |
| 2023/07/28 | 3,175 | 3,175 | 3,175 | 3,175 | +5 | +0.2% | 100 |
| 2023/07/27 | 3,160 | 3,175 | 3,160 | 3,170 | +10 | +0.3% | 1,100 |
| 2023/07/26 | 3,160 | 3,160 | 3,160 | 3,160 | -5 | -0.2% | 100 |
| 2023/07/25 | 3,165 | 3,165 | 3,165 | 3,165 | ±0 | ±0% | 500 |
| 2023/07/24 | 3,165 | 3,175 | 3,155 | 3,165 | ±0 | ±0% | 1,900 |
| 2023/07/21 | 3,160 | 3,165 | 3,160 | 3,165 | +5 | +0.2% | 1,200 |
| 2023/07/20 | 3,145 | 3,160 | 3,145 | 3,160 | +20 | +0.6% | 1,200 |
| 2023/07/19 | 3,145 | 3,150 | 3,140 | 3,140 | +5 | +0.2% | 500 |
401～
450
件表示中 / 3704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 | 339,500円 | +4.7% | -9.3% | 0.59% | 35.27倍 | 2.72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 |
| ウイルプラスＨ | 101,400円 | +85.0% | +59.6% | 4.44% | 6.40倍 | 0.90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 |
| マンダラケ | 29,000円 | +3.8% | +3.6% | 0.34% | 6.26倍 | 0.83倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
| クラシコム | 141,000円 | +16.9% | -32.2% | 1.77% | 20.78倍 | 2.10倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
| ひらまつ | 13,800円 | -12.3% | -40.5% | 0.00% | 139.39倍 | 1.66倍 |
|
高級レストランチェーン。婚礼やホテル事業なども展開。マルハン系ファンドが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
