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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 998 | 998 | 980 | 991 | -5 | -0.5% | 14,200 |
| 2017/07/10 | 1,014 | 1,015 | 996 | 996 | +3 | +0.3% | 29,900 |
| 2017/07/07 | 982 | 1,000 | 964 | 993 | -3 | -0.3% | 20,800 |
| 2017/07/06 | 997 | 1,030 | 965 | 996 | +34 | +3.5% | 73,900 |
| 2017/07/05 | 919 | 962 | 910 | 962 | +57 | +6.3% | 49,900 |
| 2017/07/04 | 907 | 914 | 905 | 905 | +2 | +0.2% | 9,100 |
| 2017/07/03 | 896 | 910 | 896 | 903 | +4 | +0.4% | 8,300 |
| 2017/06/30 | 891 | 906 | 891 | 899 | -1 | -0.1% | 2,300 |
| 2017/06/29 | 895 | 901 | 888 | 900 | +18 | +2% | 9,300 |
| 2017/06/28 | 895 | 902 | 880 | 882 | -10 | -1.1% | 19,200 |
| 2017/06/27 | 912 | 920 | 892 | 892 | -9 | -1% | 10,100 |
| 2017/06/26 | 910 | 912 | 890 | 901 | +13 | +1.5% | 17,200 |
| 2017/06/23 | 875 | 888 | 875 | 888 | +13 | +1.5% | 7,900 |
| 2017/06/22 | 885 | 899 | 871 | 875 | -25 | -2.8% | 13,200 |
| 2017/06/21 | 888 | 920 | 888 | 900 | -3 | -0.3% | 15,900 |
| 2017/06/20 | 860 | 909 | 855 | 903 | +43 | +5% | 51,800 |
| 2017/06/19 | 860 | 861 | 849 | 860 | ±0 | ±0% | 10,600 |
| 2017/06/16 | 865 | 868 | 858 | 860 | -2 | -0.2% | 5,100 |
| 2017/06/15 | 862 | 865 | 862 | 862 | ±0 | ±0% | 5,600 |
| 2017/06/14 | 855 | 862 | 846 | 862 | +7 | +0.8% | 8,800 |
| 2017/06/13 | 854 | 856 | 845 | 855 | +1 | +0.1% | 7,500 |
| 2017/06/12 | 865 | 865 | 850 | 854 | -1 | -0.1% | 5,400 |
| 2017/06/09 | 851 | 862 | 847 | 855 | ±0 | ±0% | 10,900 |
| 2017/06/08 | 872 | 878 | 855 | 855 | -15 | -1.7% | 24,400 |
| 2017/06/07 | 880 | 880 | 867 | 870 | -16 | -1.8% | 13,400 |
| 2017/06/06 | 891 | 891 | 870 | 886 | +5 | +0.6% | 28,200 |
| 2017/06/05 | 874 | 891 | 873 | 881 | +4 | +0.5% | 15,500 |
| 2017/06/02 | 895 | 905 | 862 | 877 | +9 | +1% | 17,400 |
| 2017/06/01 | 846 | 885 | 841 | 868 | +8 | +0.9% | 25,000 |
| 2017/05/31 | 894 | 920 | 849 | 860 | -37 | -4.1% | 42,300 |
| 2017/05/30 | 933 | 949 | 894 | 897 | -69 | -7.1% | 65,100 |
| 2017/05/29 | 958 | 985 | 881 | 966 | -22.3 | -2.3% | 71,200 |
| 2017/05/26 | 956.7 | 999.7 | 943.3 | 988.3 | +31.6 | +3.3% | 65,400 |
| 2017/05/25 | 925 | 956.7 | 923.3 | 956.7 | +33.7 | +3.7% | 60,900 |
| 2017/05/24 | 898.3 | 956.7 | 898.3 | 923 | +24.7 | +2.7% | 61,200 |
| 2017/05/23 | 860.3 | 898.3 | 858 | 898.3 | +42.3 | +4.9% | 37,800 |
| 2017/05/22 | 857.7 | 858.3 | 850 | 856 | +9 | +1.1% | 12,900 |
| 2017/05/19 | 846.3 | 850 | 838.7 | 847 | +7 | +0.8% | 12,000 |
| 2017/05/18 | 810.3 | 840 | 810.3 | 840 | ±0 | ±0% | 23,400 |
| 2017/05/17 | 846.7 | 855 | 821.3 | 840 | -8.7 | -1% | 29,100 |
| 2017/05/16 | 828.7 | 848.7 | 828.7 | 848.7 | +15.4 | +1.8% | 18,000 |
| 2017/05/15 | 813.3 | 833.3 | 813.3 | 833.3 | +20.6 | +2.5% | 26,100 |
| 2017/05/12 | 806.7 | 816.3 | 793.7 | 812.7 | +6 | +0.7% | 21,600 |
| 2017/05/11 | 828.7 | 840.7 | 806.7 | 806.7 | -16 | -1.9% | 53,100 |
| 2017/05/10 | 783.3 | 823.3 | 779.7 | 822.7 | +36 | +4.6% | 39,300 |
| 2017/05/09 | 781.3 | 786.7 | 776.7 | 786.7 | +5 | +0.6% | 26,400 |
| 2017/05/08 | 799.3 | 800 | 766.7 | 781.7 | +25 | +3.3% | 24,300 |
| 2017/05/02 | 736.7 | 759.3 | 736.3 | 756.7 | +16.7 | +2.3% | 33,600 |
| 2017/05/01 | 723.3 | 750 | 716.3 | 740 | +30 | +4.2% | 50,700 |
| 2017/04/28 | 710 | 718.3 | 708.3 | 710 | -3.3 | -0.5% | 19,500 |
1801～
1850
件表示中 / 4565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 | 74,100円 | +12.6% | +64.7% | 1.21% | 25.19倍 | 3.46倍 |
|
首都圏中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。ＭＩＸＩと資本業務提携 |
| ｙｕｔｏｒｉ | 205,800円 | +30.0% | +30.2% | 0.00% | 35.28倍 | 15.22倍 |
|
ＥＣ軸に若者向けアパレルブランド約２０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
| はるやま | 58,000円 | +0.2% | -36.3% | 2.67% | 31.62倍 | 0.42倍 |
|
紳士服専門チェーン業界４位。西日本地盤。郊外型「はるやま」、都市型「Ｐ・Ｓ・ＦＡ」展開 |
| ヒュウガプラ | 126,000円 | +14.1% | +24.2% | 1.59% | 14.49倍 | 4.63倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
| ワッツ | 66,600円 | +1.2% | +5.9% | 2.25% | 9.23倍 | 0.70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
