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 |
2551～
2600
件表示中 / 4665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 | 73,600円 | +6.3% | +2.0% | 1.36% | 22.04倍 | 3.21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 |
| ベリテ | 35,100円 | +3.2% | +1.1% | 5.27% | 18.82倍 | 2.21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 |
| ＯｌｙｍｐｉｃＧ | 40,700円 | +1.4% | - | 3.69% | 18.70倍 | 0.37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 |
| メディ一光 | 231,100円 | +8.5% | +4.6% | 5.19% | 6.96倍 | 0.62倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
| Ｙ’Ｓ | 283,100円 | +7.7% | +108.5% | 0.00% | 17.30倍 | 13.78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 |
市場注目の銘柄
チャート関連のコラム
