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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 3,450 | 3,460 | 3,430 | 3,440 | -25 | -0.7% | 2,400 |
| 2024/05/09 | 3,460 | 3,465 | 3,460 | 3,465 | -5 | -0.1% | 300 |
| 2024/05/08 | 3,470 | 3,470 | 3,450 | 3,470 | ±0 | ±0% | 1,200 |
| 2024/05/07 | 3,470 | 3,470 | 3,460 | 3,470 | +10 | +0.3% | 2,700 |
| 2024/05/02 | 3,555 | 3,595 | 3,405 | 3,460 | -95 | -2.7% | 11,000 |
| 2024/05/01 | 3,485 | 3,555 | 3,430 | 3,555 | +85 | +2.4% | 12,500 |
| 2024/04/30 | 3,420 | 3,470 | 3,420 | 3,470 | +55 | +1.6% | 1,000 |
| 2024/04/26 | 3,430 | 3,430 | 3,405 | 3,415 | -15 | -0.4% | 1,000 |
| 2024/04/25 | 3,455 | 3,455 | 3,430 | 3,430 | -25 | -0.7% | 1,300 |
| 2024/04/24 | 3,440 | 3,455 | 3,440 | 3,455 | +30 | +0.9% | 200 |
| 2024/04/23 | 3,415 | 3,450 | 3,415 | 3,425 | +5 | +0.1% | 1,100 |
| 2024/04/22 | 3,430 | 3,430 | 3,420 | 3,420 | -25 | -0.7% | 1,100 |
| 2024/04/19 | 3,425 | 3,445 | 3,385 | 3,445 | +10 | +0.3% | 1,800 |
| 2024/04/18 | 3,475 | 3,475 | 3,425 | 3,435 | -40 | -1.2% | 2,600 |
| 2024/04/17 | 3,450 | 3,475 | 3,450 | 3,475 | +50 | +1.5% | 800 |
| 2024/04/16 | 3,495 | 3,495 | 3,425 | 3,425 | -65 | -1.9% | 2,400 |
| 2024/04/15 | 3,510 | 3,510 | 3,490 | 3,490 | -20 | -0.6% | 1,400 |
| 2024/04/12 | 3,505 | 3,510 | 3,495 | 3,510 | +5 | +0.1% | 500 |
| 2024/04/11 | 3,490 | 3,505 | 3,490 | 3,505 | -5 | -0.1% | 500 |
| 2024/04/10 | 3,480 | 3,515 | 3,480 | 3,510 | +30 | +0.9% | 1,500 |
| 2024/04/09 | 3,460 | 3,480 | 3,450 | 3,480 | -15 | -0.4% | 3,100 |
| 2024/04/08 | 3,505 | 3,530 | 3,480 | 3,495 | -5 | -0.1% | 2,500 |
| 2024/04/05 | 3,485 | 3,520 | 3,485 | 3,500 | +15 | +0.4% | 2,700 |
| 2024/04/04 | 3,490 | 3,500 | 3,450 | 3,485 | -25 | -0.7% | 4,300 |
| 2024/04/03 | 3,535 | 3,535 | 3,415 | 3,510 | +45 | +1.3% | 2,500 |
| 2024/04/02 | 3,460 | 3,740 | 3,400 | 3,465 | +5 | +0.1% | 11,500 |
| 2024/04/01 | 3,525 | 3,525 | 3,400 | 3,460 | -65 | -1.8% | 4,000 |
| 2024/03/29 | 3,480 | 3,530 | 3,480 | 3,525 | +55 | +1.6% | 3,200 |
| 2024/03/28 | 3,435 | 3,480 | 3,435 | 3,470 | +15 | +0.4% | 3,900 |
| 2024/03/27 | 3,440 | 3,455 | 3,425 | 3,455 | +20 | +0.6% | 2,100 |
| 2024/03/26 | 3,440 | 3,440 | 3,425 | 3,435 | -10 | -0.3% | 1,700 |
| 2024/03/25 | 3,410 | 3,445 | 3,405 | 3,445 | +40 | +1.2% | 2,200 |
| 2024/03/22 | 3,405 | 3,425 | 3,400 | 3,405 | +5 | +0.1% | 3,200 |
| 2024/03/21 | 3,385 | 3,450 | 3,385 | 3,400 | +15 | +0.4% | 3,600 |
| 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 |
1～
50
件表示中 / 3452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 | 344,000円 | +3.0% | +4.9% | 0.58% | 53.55倍 | 2.97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 |
| ベリテ | 39,800円 | +5.4% | +2.6% | 5.05% | 19.02倍 | 2.48倍 |
|
宝飾品、時計等の小売り大手。ダイヤ、ネックレス中心。ＴＯＢでインド系宝飾会社の子会社に |
| ＧＤＯ | 59,000円 | +8.7% | - | 0.00% | - | -2.28倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。同名ゴルフ出版社が出資 |
| テンアライド | 29,200円 | +17.5% | - | 0.00% | 374.36倍 | 4.55倍 |
|
首都圏中心に「天狗」ブランドで居酒屋、和食レストランを直営展開。立ち飲みの「神田屋」育成中 |
| ウイルプラスＨ | 100,000円 | +10.7% | +18.5% | 4.35% | 5.77倍 | 0.98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
