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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 481.1 | 481.1 | 479.4 | 479.4 | -2.8 | -0.6% | 3,600 |
| 2014/11/12 | 478.3 | 487.8 | 478.3 | 482.2 | +4.4 | +0.9% | 12,600 |
| 2014/11/11 | 483.3 | 483.3 | 477.8 | 477.8 | ±0 | ±0% | 2,700 |
| 2014/11/10 | 474.4 | 477.8 | 474.4 | 477.8 | - | - | 9,000 |
| 2014/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/11/06 | 475.6 | 475.6 | 475.6 | 475.6 | ±0 | ±0% | 900 |
| 2014/11/05 | 480 | 480 | 475.6 | 475.6 | -12.2 | -2.5% | 3,600 |
| 2014/11/04 | 480 | 487.8 | 478.9 | 487.8 | - | - | 5,400 |
| 2014/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/29 | 468.9 | 487.8 | 468.9 | 487.8 | +15 | +3.2% | 12,600 |
| 2014/10/28 | 472.8 | 472.8 | 472.8 | 472.8 | -7.2 | -1.5% | 900 |
| 2014/10/27 | 480 | 480 | 480 | 480 | +7.8 | +1.7% | 2,700 |
| 2014/10/24 | 467.8 | 472.2 | 467.8 | 472.2 | +5.5 | +1.2% | 1,800 |
| 2014/10/23 | 466.7 | 466.7 | 466.7 | 466.7 | ±0 | ±0% | 1,800 |
| 2014/10/22 | 466.7 | 466.7 | 466.7 | 466.7 | ±0 | ±0% | 1,800 |
| 2014/10/21 | 466.7 | 466.7 | 466.7 | 466.7 | ±0 | ±0% | 900 |
| 2014/10/20 | 466.7 | 466.7 | 466.7 | 466.7 | +4.5 | +1% | 900 |
| 2014/10/17 | 466.7 | 466.7 | 455.6 | 462.2 | -8.9 | -1.9% | 10,800 |
| 2014/10/16 | 475.6 | 475.6 | 447.8 | 471.1 | -4.5 | -0.9% | 4,500 |
| 2014/10/15 | 475.6 | 475.6 | 475.6 | 475.6 | ±0 | ±0% | 3,600 |
| 2014/10/14 | 475.6 | 475.6 | 475.6 | 475.6 | -5.5 | -1.1% | 3,600 |
| 2014/10/10 | 475.6 | 481.1 | 475.6 | 481.1 | +4.4 | +0.9% | 5,400 |
| 2014/10/09 | 476.7 | 476.7 | 476.7 | 476.7 | -8.9 | -1.8% | 1,800 |
| 2014/10/08 | 483.3 | 485.6 | 483.3 | 485.6 | ±0 | ±0% | 4,500 |
| 2014/10/07 | 475.6 | 485.6 | 475.6 | 485.6 | +4.5 | +0.9% | 14,400 |
| 2014/10/06 | 481.1 | 481.1 | 475.6 | 481.1 | ±0 | ±0% | 7,200 |
| 2014/10/03 | 475.6 | 481.1 | 475.6 | 481.1 | +5.5 | +1.2% | 1,800 |
| 2014/10/02 | 472.8 | 475.6 | 472.8 | 475.6 | - | - | 2,700 |
| 2014/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/09/30 | 475.6 | 475.6 | 475.6 | 475.6 | -7.7 | -1.6% | 2,700 |
| 2014/09/29 | 483.3 | 483.3 | 483.3 | 483.3 | ±0 | ±0% | 1,800 |
| 2014/09/26 | 483.3 | 483.3 | 483.3 | 483.3 | +12.2 | +2.6% | 1,800 |
| 2014/09/25 | 484.4 | 484.4 | 471.1 | 471.1 | -6.1 | -1.3% | 9,900 |
| 2014/09/24 | 476.1 | 477.2 | 476.1 | 477.2 | +1.1 | +0.2% | 1,800 |
| 2014/09/22 | 475.6 | 477.8 | 475.6 | 476.1 | +0.5 | +0.1% | 3,600 |
| 2014/09/19 | 477.2 | 482.2 | 475.6 | 475.6 | -1.6 | -0.3% | 9,000 |
| 2014/09/18 | 470 | 477.2 | 470 | 477.2 | +1.6 | +0.3% | 2,700 |
| 2014/09/17 | 477.8 | 477.8 | 475.6 | 475.6 | -2.2 | -0.5% | 14,400 |
| 2014/09/16 | 468.9 | 477.8 | 468.9 | 477.8 | +2.2 | +0.5% | 12,600 |
| 2014/09/12 | 475.6 | 480 | 475.6 | 475.6 | -0.5 | -0.1% | 15,300 |
| 2014/09/11 | 483.3 | 483.3 | 476.1 | 476.1 | -7.2 | -1.5% | 6,300 |
| 2014/09/10 | 483.3 | 483.3 | 477.2 | 483.3 | -5 | -1% | 18,000 |
| 2014/09/09 | 488.3 | 488.3 | 480.6 | 488.3 | +3.9 | +0.8% | 6,300 |
| 2014/09/08 | 478.3 | 484.4 | 477.8 | 484.4 | -4.5 | -0.9% | 12,600 |
| 2014/09/05 | 481.1 | 488.9 | 481.1 | 488.9 | ±0 | ±0% | 2,700 |
| 2014/09/04 | 475.6 | 488.9 | 475.6 | 488.9 | +8.3 | +1.7% | 7,200 |
| 2014/09/03 | 475.6 | 480.6 | 475.6 | 480.6 | +2.3 | +0.5% | 3,600 |
| 2014/09/02 | 478.3 | 478.3 | 475.6 | 478.3 | ±0 | ±0% | 4,500 |
| 2014/09/01 | 476.7 | 484.4 | 476.7 | 478.3 | +1.6 | +0.3% | 3,600 |
2451～
2500
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
