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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 542.2 | 543.3 | 524.4 | 532.8 | +21.7 | +4.2% | 33,300 |
| 2014/01/22 | 500 | 511.1 | 500 | 511.1 | +12.2 | +2.4% | 22,500 |
| 2014/01/21 | 497.2 | 498.9 | 484.4 | 498.9 | +6.7 | +1.4% | 31,500 |
| 2014/01/20 | 490.6 | 493.9 | 488.9 | 492.2 | +9.4 | +1.9% | 9,900 |
| 2014/01/17 | 472.2 | 482.8 | 471.1 | 482.8 | +2.8 | +0.6% | 14,400 |
| 2014/01/16 | 477.8 | 483.9 | 468.9 | 480 | -2.8 | -0.6% | 14,400 |
| 2014/01/15 | 494.4 | 498.3 | 482.8 | 482.8 | -11.6 | -2.3% | 25,200 |
| 2014/01/14 | 487.8 | 494.4 | 479.4 | 494.4 | +5.5 | +1.1% | 16,200 |
| 2014/01/10 | 488.3 | 492.8 | 487.8 | 488.9 | +3.9 | +0.8% | 30,600 |
| 2014/01/09 | 477.8 | 485 | 477.8 | 485 | +4.4 | +0.9% | 14,400 |
| 2014/01/08 | 471.1 | 481.1 | 471.1 | 480.6 | +15 | +3.2% | 16,200 |
| 2014/01/07 | 464.4 | 477.2 | 460 | 465.6 | +1.2 | +0.3% | 22,500 |
| 2014/01/06 | 472.2 | 472.2 | 461.1 | 464.4 | +6.6 | +1.4% | 22,500 |
| 2013/12/30 | 448.9 | 457.8 | 448.9 | 457.8 | +6.1 | +1.4% | 12,600 |
| 2013/12/27 | 452.2 | 452.2 | 445.6 | 451.7 | +2.8 | +0.6% | 3,600 |
| 2013/12/26 | 445.6 | 448.9 | 440 | 448.9 | +5 | +1.1% | 17,100 |
| 2013/12/25 | 450 | 450 | 443.9 | 443.9 | -6.1 | -1.4% | 16,200 |
| 2013/12/24 | 458.3 | 463.9 | 450 | 450 | -8.3 | -1.8% | 216,900 |
| 2013/12/20 | 450 | 458.9 | 450 | 458.3 | +13.9 | +3.1% | 65,700 |
| 2013/12/19 | 446.7 | 448.9 | 438.9 | 444.4 | +11.1 | +2.6% | 67,500 |
| 2013/12/18 | 441.1 | 441.1 | 433.3 | 433.3 | ±0 | ±0% | 3,600 |
| 2013/12/17 | 441.1 | 441.1 | 432.2 | 433.3 | -2.8 | -0.6% | 8,100 |
| 2013/12/16 | 444.4 | 448.3 | 432.2 | 436.1 | -11.7 | -2.6% | 22,500 |
| 2013/12/13 | 450 | 450 | 447.8 | 447.8 | -1.6 | -0.4% | 5,400 |
| 2013/12/12 | 450 | 451.7 | 447.8 | 449.4 | -5 | -1.1% | 9,900 |
| 2013/12/11 | 454.4 | 454.4 | 454.4 | 454.4 | +2.7 | +0.6% | 11,700 |
| 2013/12/10 | 443.3 | 459.4 | 443.3 | 451.7 | +10 | +2.3% | 52,200 |
| 2013/12/09 | 437.2 | 447.8 | 432.2 | 441.7 | +10.6 | +2.5% | 11,700 |
| 2013/12/06 | 431.1 | 433.3 | 431.1 | 431.1 | ±0 | ±0% | 7,200 |
| 2013/12/05 | 447.2 | 447.2 | 431.1 | 431.1 | -8.3 | -1.9% | 33,300 |
| 2013/12/04 | 438.9 | 439.4 | 435 | 439.4 | -3.4 | -0.8% | 6,300 |
| 2013/12/03 | 444.4 | 450 | 442.8 | 442.8 | -12.8 | -2.8% | 12,600 |
| 2013/12/02 | 430 | 455.6 | 430 | 455.6 | +23.4 | +5.4% | 24,300 |
| 2013/11/29 | 430 | 432.2 | 428.9 | 432.2 | +1.1 | +0.3% | 4,500 |
| 2013/11/28 | 432.2 | 432.2 | 430 | 431.1 | -1.1 | -0.3% | 6,300 |
| 2013/11/27 | 432.2 | 432.2 | 426.7 | 432.2 | +2.2 | +0.5% | 6,300 |
| 2013/11/26 | 431.1 | 431.1 | 430 | 430 | +1.1 | +0.3% | 2,700 |
| 2013/11/25 | 431.1 | 431.1 | 423.3 | 428.9 | ±0 | ±0% | 27,000 |
| 2013/11/22 | 427.2 | 430.6 | 427.2 | 428.9 | +3.3 | +0.8% | 9,000 |
| 2013/11/21 | 430.6 | 430.6 | 425.6 | 425.6 | +2.3 | +0.5% | 7,200 |
| 2013/11/20 | 422.2 | 423.3 | 422.2 | 423.3 | +2.2 | +0.5% | 5,400 |
| 2013/11/19 | 421.1 | 422.2 | 420 | 421.1 | +1.1 | +0.3% | 11,700 |
| 2013/11/18 | 420 | 421.1 | 420 | 420 | ±0 | ±0% | 10,800 |
| 2013/11/15 | 418.3 | 422.2 | 418.3 | 420 | +1.7 | +0.4% | 24,300 |
| 2013/11/14 | 420.6 | 425.6 | 418.3 | 418.3 | -3.9 | -0.9% | 9,900 |
| 2013/11/13 | 413.3 | 422.2 | 413.3 | 422.2 | +8.9 | +2.2% | 15,300 |
| 2013/11/12 | 421.7 | 421.7 | 413.3 | 413.3 | -3.4 | -0.8% | 9,000 |
| 2013/11/11 | 416.1 | 416.7 | 411.1 | 416.7 | -1.6 | -0.4% | 19,800 |
| 2013/11/08 | 421.7 | 422.2 | 417.2 | 418.3 | -3.4 | -0.8% | 12,600 |
| 2013/11/07 | 421.1 | 422.2 | 420.6 | 421.7 | +2.3 | +0.5% | 15,300 |
2651～
2700
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
