丸八証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,335 | 1,335 | 1,326 | 1,335 | +13 | +1% | 400 |
| 2023/07/21 | 1,335 | 1,335 | 1,322 | 1,322 | +17 | +1.3% | 200 |
| 2023/07/20 | 1,291 | 1,333 | 1,290 | 1,305 | -6 | -0.5% | 2,300 |
| 2023/07/19 | 1,306 | 1,328 | 1,300 | 1,311 | +6 | +0.5% | 1,800 |
| 2023/07/18 | 1,330 | 1,330 | 1,305 | 1,305 | -25 | -1.9% | 500 |
| 2023/07/14 | 1,310 | 1,330 | 1,300 | 1,330 | +10 | +0.8% | 600 |
| 2023/07/13 | 1,320 | 1,330 | 1,312 | 1,320 | -10 | -0.8% | 1,900 |
| 2023/07/12 | 1,334 | 1,334 | 1,305 | 1,330 | -4 | -0.3% | 1,800 |
| 2023/07/11 | 1,310 | 1,334 | 1,310 | 1,334 | +10 | +0.8% | 400 |
| 2023/07/10 | 1,323 | 1,324 | 1,323 | 1,324 | +1 | +0.1% | 300 |
| 2023/07/07 | 1,300 | 1,325 | 1,295 | 1,323 | +13 | +1% | 400 |
| 2023/07/06 | 1,300 | 1,310 | 1,291 | 1,310 | +10 | +0.8% | 600 |
| 2023/07/05 | 1,337 | 1,337 | 1,300 | 1,300 | -19 | -1.4% | 1,200 |
| 2023/07/04 | 1,321 | 1,330 | 1,319 | 1,319 | -19 | -1.4% | 1,200 |
| 2023/07/03 | 1,346 | 1,346 | 1,316 | 1,338 | +9 | +0.7% | 300 |
| 2023/06/30 | 1,318 | 1,330 | 1,288 | 1,329 | +13 | +1% | 900 |
| 2023/06/29 | 1,310 | 1,318 | 1,288 | 1,316 | +11 | +0.8% | 500 |
| 2023/06/28 | 1,299 | 1,307 | 1,290 | 1,305 | +6 | +0.5% | 800 |
| 2023/06/27 | 1,301 | 1,301 | 1,299 | 1,299 | -2 | -0.2% | 500 |
| 2023/06/26 | 1,310 | 1,310 | 1,301 | 1,301 | -9 | -0.7% | 1,200 |
| 2023/06/23 | 1,305 | 1,310 | 1,305 | 1,310 | +4 | +0.3% | 800 |
| 2023/06/22 | 1,306 | 1,310 | 1,305 | 1,306 | +5 | +0.4% | 700 |
| 2023/06/21 | 1,301 | 1,302 | 1,301 | 1,301 | +1 | +0.1% | 1,500 |
| 2023/06/20 | 1,305 | 1,305 | 1,300 | 1,300 | ±0 | ±0% | 300 |
| 2023/06/19 | 1,310 | 1,310 | 1,300 | 1,300 | -10 | -0.8% | 700 |
| 2023/06/16 | 1,310 | 1,310 | 1,302 | 1,310 | - | - | 1,300 |
| 2023/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/14 | 1,320 | 1,325 | 1,300 | 1,303 | -42 | -3.1% | 1,000 |
| 2023/06/13 | 1,320 | 1,345 | 1,315 | 1,345 | +15 | +1.1% | 800 |
| 2023/06/12 | 1,335 | 1,346 | 1,315 | 1,330 | -5 | -0.4% | 1,300 |
| 2023/06/09 | 1,350 | 1,350 | 1,335 | 1,335 | -5 | -0.4% | 200 |
| 2023/06/08 | 1,340 | 1,340 | 1,340 | 1,340 | -25 | -1.8% | 300 |
| 2023/06/07 | 1,367 | 1,367 | 1,332 | 1,365 | +13 | +1% | 800 |
| 2023/06/06 | 1,368 | 1,368 | 1,320 | 1,352 | +28 | +2.1% | 1,900 |
| 2023/06/05 | 1,318 | 1,325 | 1,318 | 1,324 | -10 | -0.7% | 500 |
| 2023/06/02 | 1,320 | 1,334 | 1,320 | 1,334 | +5 | +0.4% | 700 |
| 2023/06/01 | 1,329 | 1,329 | 1,329 | 1,329 | -1 | -0.1% | 200 |
| 2023/05/31 | 1,321 | 1,330 | 1,312 | 1,330 | ±0 | ±0% | 800 |
| 2023/05/30 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 800 |
| 2023/05/29 | 1,310 | 1,334 | 1,301 | 1,330 | +20 | +1.5% | 1,100 |
| 2023/05/26 | 1,313 | 1,313 | 1,300 | 1,310 | -3 | -0.2% | 1,400 |
| 2023/05/25 | 1,315 | 1,315 | 1,291 | 1,313 | -4 | -0.3% | 1,200 |
| 2023/05/24 | 1,290 | 1,317 | 1,281 | 1,317 | +27 | +2.1% | 1,100 |
| 2023/05/23 | 1,262 | 1,290 | 1,261 | 1,290 | ±0 | ±0% | 2,000 |
| 2023/05/22 | 1,290 | 1,290 | 1,262 | 1,290 | -8 | -0.6% | 1,300 |
| 2023/05/19 | 1,300 | 1,300 | 1,282 | 1,298 | -2 | -0.2% | 1,500 |
| 2023/05/18 | 1,311 | 1,311 | 1,300 | 1,300 | -11 | -0.8% | 1,000 |
| 2023/05/17 | 1,320 | 1,323 | 1,308 | 1,311 | -13 | -1% | 1,100 |
| 2023/05/16 | 1,325 | 1,330 | 1,301 | 1,324 | -13 | -1% | 1,900 |
| 2023/05/15 | 1,337 | 1,337 | 1,321 | 1,337 | ±0 | ±0% | 500 |
201～
250
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「丸八証券」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 |
|---|---|---|---|---|---|---|---|---|
| 丸八証券 | 157,100円 | -1.9% | -1.0% | 5.09% | 12.06倍 | 0.80倍 |
|
名古屋地盤の中堅。２１年４月から東海東京ＦＨＤ傘下。対面営業特化、投信軸に預かり資産拡大 |
| ＵＮＩＶＡＯａｋ | 8,300円 | -35.9% | - | 0.00% | - | 2.50倍 |
|
企業支援等の金融事業を軸に、太陽光発電設備、美容・健康関連など擁する持株会社。多角化志向 |
| 光世証 | 68,500円 | -3.2% | -6.8% | 2.48% | 17.98倍 | 0.38倍 |
|
独立系。富裕層に基盤。対面主体だがネット取引拡充。個別株オプション取引で圧倒的シェア |
| フューチャーＶＣ | 59,700円 | - | - | - | - | 1.12倍 |
|
独立系ベンチャーキャピタル。ベンチャー企業だけでなく、地域再生ファンドにも積極的に投資 |
| 第一商品 | 16,500円 | +13.0% | +344.4% | 0.00% | 16.53倍 | 0.89倍 |
|
不適正会計発覚で主力の金先物取引を２０年譲渡、金地金販売中心に。子会社で先物取引再興へ |
市場注目の銘柄
チャート関連のコラム
