ハブの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 758 | 760 | 755 | 759 | ±0 | ±0% | 4,300 |
| 2025/07/02 | 763 | 766 | 756 | 759 | -6 | -0.8% | 10,900 |
| 2025/07/01 | 770 | 771 | 764 | 765 | -1 | -0.1% | 9,200 |
| 2025/06/30 | 775 | 775 | 766 | 766 | +1 | +0.1% | 18,400 |
| 2025/06/27 | 756 | 789 | 755 | 765 | +9 | +1.2% | 32,400 |
| 2025/06/26 | 751 | 763 | 751 | 756 | +2 | +0.3% | 25,700 |
| 2025/06/25 | 754 | 754 | 750 | 754 | +1 | +0.1% | 7,200 |
| 2025/06/24 | 750 | 754 | 750 | 753 | +3 | +0.4% | 6,300 |
| 2025/06/23 | 753 | 753 | 749 | 750 | -3 | -0.4% | 9,300 |
| 2025/06/20 | 751 | 753 | 749 | 753 | +1 | +0.1% | 4,700 |
| 2025/06/19 | 749 | 752 | 749 | 752 | +3 | +0.4% | 7,400 |
| 2025/06/18 | 751 | 753 | 748 | 749 | -2 | -0.3% | 7,500 |
| 2025/06/17 | 750 | 751 | 747 | 751 | +1 | +0.1% | 11,400 |
| 2025/06/16 | 749 | 750 | 747 | 750 | +1 | +0.1% | 7,400 |
| 2025/06/13 | 750 | 750 | 746 | 749 | -2 | -0.3% | 8,400 |
| 2025/06/12 | 749 | 751 | 748 | 751 | +3 | +0.4% | 10,700 |
| 2025/06/11 | 750 | 750 | 747 | 748 | -1 | -0.1% | 2,400 |
| 2025/06/10 | 750 | 750 | 746 | 749 | ±0 | ±0% | 4,300 |
| 2025/06/09 | 747 | 749 | 746 | 749 | +3 | +0.4% | 4,700 |
| 2025/06/06 | 748 | 748 | 746 | 746 | ±0 | ±0% | 4,200 |
| 2025/06/05 | 749 | 749 | 744 | 746 | -2 | -0.3% | 5,600 |
| 2025/06/04 | 748 | 749 | 746 | 748 | +1 | +0.1% | 7,500 |
| 2025/06/03 | 747 | 748 | 745 | 747 | +4 | +0.5% | 10,200 |
| 2025/06/02 | 742 | 747 | 742 | 743 | +1 | +0.1% | 6,700 |
| 2025/05/30 | 741 | 745 | 740 | 742 | ±0 | ±0% | 9,400 |
| 2025/05/29 | 745 | 745 | 742 | 742 | -2 | -0.3% | 7,700 |
| 2025/05/28 | 745 | 745 | 742 | 744 | +2 | +0.3% | 9,800 |
| 2025/05/27 | 743 | 743 | 741 | 742 | ±0 | ±0% | 2,500 |
| 2025/05/26 | 739 | 744 | 739 | 742 | +3 | +0.4% | 5,300 |
| 2025/05/23 | 745 | 745 | 739 | 739 | -3 | -0.4% | 6,800 |
| 2025/05/22 | 742 | 744 | 742 | 742 | ±0 | ±0% | 2,500 |
| 2025/05/21 | 743 | 744 | 742 | 742 | ±0 | ±0% | 2,300 |
| 2025/05/20 | 744 | 744 | 742 | 742 | -2 | -0.3% | 3,600 |
| 2025/05/19 | 744 | 744 | 742 | 744 | +2 | +0.3% | 3,300 |
| 2025/05/16 | 737 | 742 | 737 | 742 | +5 | +0.7% | 9,100 |
| 2025/05/15 | 741 | 741 | 735 | 737 | +3 | +0.4% | 5,000 |
| 2025/05/14 | 746 | 746 | 734 | 734 | -7 | -0.9% | 17,900 |
| 2025/05/13 | 745 | 745 | 738 | 741 | -3 | -0.4% | 11,400 |
| 2025/05/12 | 740 | 744 | 740 | 744 | +5 | +0.7% | 10,800 |
| 2025/05/09 | 736 | 744 | 736 | 739 | -1 | -0.1% | 5,600 |
| 2025/05/08 | 745 | 745 | 740 | 740 | +1 | +0.1% | 7,700 |
| 2025/05/07 | 740 | 745 | 737 | 739 | +3 | +0.4% | 12,100 |
| 2025/05/02 | 739 | 740 | 735 | 736 | -2 | -0.3% | 5,600 |
| 2025/05/01 | 737 | 743 | 737 | 738 | +2 | +0.3% | 7,900 |
| 2025/04/30 | 740 | 740 | 735 | 736 | -4 | -0.5% | 4,400 |
| 2025/04/28 | 738 | 742 | 735 | 740 | +2 | +0.3% | 8,800 |
| 2025/04/25 | 737 | 738 | 735 | 738 | +3 | +0.4% | 5,700 |
| 2025/04/24 | 739 | 739 | 735 | 735 | -1 | -0.1% | 5,300 |
| 2025/04/23 | 735 | 737 | 733 | 736 | +2 | +0.3% | 9,100 |
| 2025/04/22 | 729 | 739 | 729 | 734 | +3 | +0.4% | 5,300 |
1～
50
件表示中 / 4713件
類似銘柄と比較する
現在ご覧いただいている「ハ ブ」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 ブ | 75,900円 | +6.3% | +2.0% | 1.32% | 22.73倍 | 3.31倍 |
|
首都圏を中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。配当性向３０％が目安 |
| Ｙ’Ｓ | 295,900円 | +7.7% | +108.5% | 0.00% | 18.07倍 | 14.39倍 |
|
高級レストラン「ＸＥＸ」、カジュアル伊料理、和食などを直営・ＦＣで展開。比マニラにも出店 |
| ＯｌｙｍｐｉｃＧ | 41,700円 | +1.4% | - | 3.60% | 19.15倍 | 0.38倍 |
|
独立系。首都圏地盤に食品スーパーや大型ホームセンター（ＨＣ）、専門店など幅広く展開 |
| テイツー | 14,100円 | +9.7% | +19.7% | 2.84% | 12.77倍 | 1.45倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
| ワッツ | 70,900円 | +1.2% | +5.9% | 2.54% | 9.85倍 | 0.73倍 |
|
１００円ショップ大手。委託販売の小型軸に機動力強み。Ｍ＆Ａによる多角化志向。海外展開も |
市場注目の銘柄
チャート関連のコラム
