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 |
|---|---|---|---|---|---|---|---|
| 2013/11/07 | 421.1 | 422.2 | 420.6 | 421.7 | +2.3 | +0.5% | 15,300 |
| 2013/11/06 | 423.3 | 423.3 | 419.4 | 419.4 | -2.8 | -0.7% | 9,000 |
| 2013/11/05 | 425.6 | 425.6 | 418.3 | 422.2 | -3.4 | -0.8% | 15,300 |
| 2013/11/01 | 432.2 | 443.3 | 425.6 | 425.6 | -2.2 | -0.5% | 9,900 |
| 2013/10/31 | 427.8 | 427.8 | 427.8 | 427.8 | +0.6 | +0.1% | 10,800 |
| 2013/10/30 | 436.1 | 436.1 | 427.2 | 427.2 | -8.9 | -2% | 49,500 |
| 2013/10/29 | 447.2 | 447.2 | 427.8 | 436.1 | -3.9 | -0.9% | 67,500 |
| 2013/10/28 | 447.8 | 447.8 | 437.2 | 440 | -7.8 | -1.7% | 11,700 |
| 2013/10/25 | 451.7 | 452.2 | 447.8 | 447.8 | +3.9 | +0.9% | 13,500 |
| 2013/10/24 | 444.4 | 444.4 | 441.7 | 443.9 | -0.5 | -0.1% | 18,000 |
| 2013/10/23 | 448.9 | 448.9 | 444.4 | 444.4 | -4.5 | -1% | 18,000 |
| 2013/10/22 | 448.9 | 451.1 | 448.9 | 448.9 | -2.2 | -0.5% | 4,500 |
| 2013/10/21 | 461.7 | 462.2 | 448.9 | 451.1 | -10.6 | -2.3% | 55,800 |
| 2013/10/18 | 464.4 | 468.3 | 461.1 | 461.7 | -6.6 | -1.4% | 69,300 |
| 2013/10/17 | 469.4 | 474.4 | 468.3 | 468.3 | -8.9 | -1.9% | 35,100 |
| 2013/10/16 | 490 | 490 | 473.3 | 477.2 | -12.8 | -2.6% | 30,600 |
| 2013/10/15 | 493.3 | 494.4 | 466.7 | 490 | -2.2 | -0.4% | 27,000 |
| 2013/10/11 | 495.6 | 496.7 | 485.6 | 492.2 | -1.1 | -0.2% | 20,700 |
| 2013/10/10 | 477.8 | 495.6 | 477.8 | 493.3 | +15.5 | +3.2% | 8,100 |
| 2013/10/09 | 466.7 | 477.8 | 466.1 | 477.8 | - | - | 12,600 |
| 2013/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/07 | 477.8 | 477.8 | 463.3 | 473.3 | -4.5 | -0.9% | 23,400 |
| 2013/10/04 | 487.2 | 487.2 | 477.8 | 477.8 | -6.6 | -1.4% | 5,400 |
| 2013/10/03 | 478.9 | 491.1 | 478.9 | 484.4 | +1.1 | +0.2% | 22,500 |
| 2013/10/02 | 475.6 | 483.3 | 468.3 | 483.3 | ±0 | ±0% | 6,300 |
| 2013/10/01 | 477.2 | 483.3 | 477.2 | 483.3 | -4.5 | -0.9% | 12,600 |
| 2013/09/30 | 472.8 | 487.8 | 472.8 | 487.8 | +13.9 | +2.9% | 17,100 |
| 2013/09/27 | 488.9 | 488.9 | 473.3 | 473.9 | -10.5 | -2.2% | 12,600 |
| 2013/09/26 | 477.8 | 484.4 | 473.3 | 484.4 | +12.2 | +2.6% | 18,000 |
| 2013/09/25 | 476.7 | 476.7 | 472.2 | 472.2 | +2.2 | +0.5% | 5,400 |
| 2013/09/24 | 470.6 | 472.8 | 470 | 470 | -0.6 | -0.1% | 3,600 |
| 2013/09/20 | 476.7 | 476.7 | 463.3 | 470.6 | -6.1 | -1.3% | 20,700 |
| 2013/09/19 | 466.7 | 476.7 | 466.7 | 476.7 | +13.4 | +2.9% | 16,200 |
| 2013/09/18 | 463.3 | 463.3 | 461.7 | 463.3 | +7.7 | +1.7% | 12,600 |
| 2013/09/17 | 450 | 455.6 | 450 | 455.6 | +5.6 | +1.2% | 1,800 |
| 2013/09/13 | 455.6 | 461.7 | 450 | 450 | -5.6 | -1.2% | 18,900 |
| 2013/09/12 | 441.1 | 455.6 | 432.2 | 455.6 | +17.8 | +4.1% | 37,800 |
| 2013/09/11 | 431.1 | 438.9 | 431.1 | 437.8 | -6.1 | -1.4% | 22,500 |
| 2013/09/10 | 412.8 | 444.4 | 412.8 | 443.9 | +31.1 | +7.5% | 66,600 |
| 2013/09/09 | 426.7 | 433.3 | 405.6 | 412.8 | +7.2 | +1.8% | 97,200 |
| 2013/09/06 | 406.7 | 411.1 | 396.1 | 405.6 | -1.1 | -0.3% | 31,500 |
| 2013/09/05 | 426.1 | 426.1 | 403.3 | 406.7 | -19.4 | -4.6% | 70,200 |
| 2013/09/04 | 438.3 | 438.3 | 426.1 | 426.1 | -12.8 | -2.9% | 26,100 |
| 2013/09/03 | 438.9 | 438.9 | 433.3 | 438.9 | -5 | -1.1% | 14,400 |
| 2013/09/02 | 444.4 | 444.4 | 443.9 | 443.9 | - | - | 9,900 |
| 2013/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/28 | 442.2 | 444.4 | 442.2 | 444.4 | +10 | +2.3% | 5,400 |
| 2013/08/27 | 436.7 | 447.8 | 430 | 434.4 | -10 | -2.3% | 12,600 |
| 2013/08/26 | 444.4 | 444.4 | 438.9 | 444.4 | ±0 | ±0% | 6,300 |
2851～
2900
件表示中 / 4716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 | 76,700円 | +6.3% | +2.0% | 1.30% | 22.97倍 | 3.34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 |
| ヒュウガプラ | 135,100円 | +22.1% | +24.2% | 1.48% | 10.91倍 | 4.07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 |
| Ｙ’Ｓ | 295,500円 | +7.7% | +108.5% | 0.00% | 18.05倍 | 14.38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 | 41,500円 | +1.4% | - | 3.61% | 19.06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 |
| ワッツ | 71,100円 | +1.2% | +5.9% | 2.53% | 9.87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
