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 |
|---|---|---|---|---|---|---|---|
| 2011/10/25 | 143.9 | 143.9 | 143.3 | 143.3 | +0.5 | +0.4% | 6,300 |
| 2011/10/24 | 141.1 | 142.8 | 141.1 | 142.8 | +1.7 | +1.2% | 16,200 |
| 2011/10/21 | 141.7 | 141.7 | 141.1 | 141.1 | -0.2 | -0.1% | 5,400 |
| 2011/10/20 | 142.2 | 142.8 | 141.3 | 141.3 | -0.9 | -0.6% | 4,500 |
| 2011/10/19 | 142.2 | 142.2 | 142.2 | 142.2 | ±0 | ±0% | 1,800 |
| 2011/10/18 | 142.2 | 142.2 | 142.2 | 142.2 | ±0 | ±0% | 900 |
| 2011/10/17 | 141.2 | 142.2 | 141.2 | 142.2 | +1 | +0.7% | 53,100 |
| 2011/10/14 | 141.1 | 141.2 | 141.1 | 141.2 | +0.1 | +0.1% | 1,800 |
| 2011/10/13 | 139.8 | 143.3 | 139.8 | 141.1 | +2 | +1.4% | 15,300 |
| 2011/10/12 | 139 | 139.2 | 139 | 139.1 | +0.2 | +0.1% | 3,600 |
| 2011/10/11 | 138.9 | 143.2 | 138.9 | 138.9 | +3.2 | +2.4% | 11,700 |
| 2011/10/07 | 135.6 | 135.7 | 135.6 | 135.7 | -1 | -0.7% | 1,800 |
| 2011/10/06 | 136.7 | 136.7 | 136.7 | 136.7 | - | - | 900 |
| 2011/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/04 | 135.7 | 135.7 | 135.7 | 135.7 | -2.2 | -1.6% | 1,800 |
| 2011/10/03 | 137.9 | 137.9 | 137.9 | 137.9 | -1.9 | -1.4% | 1,800 |
| 2011/09/30 | 138.1 | 139.8 | 138.1 | 139.8 | +2.9 | +2.1% | 1,800 |
| 2011/09/29 | 137.9 | 138 | 136.9 | 136.9 | -1.4 | -1% | 6,300 |
| 2011/09/28 | 139.8 | 139.8 | 138.3 | 138.3 | +1.6 | +1.2% | 2,700 |
| 2011/09/27 | 136.2 | 136.7 | 136.1 | 136.7 | +0.5 | +0.4% | 4,500 |
| 2011/09/26 | 136.6 | 138.7 | 136.2 | 136.2 | -3.6 | -2.6% | 9,000 |
| 2011/09/22 | 133.9 | 139.8 | 133.9 | 139.8 | +4.2 | +3.1% | 4,500 |
| 2011/09/21 | 135.8 | 135.8 | 135.6 | 135.6 | ±0 | ±0% | 2,700 |
| 2011/09/20 | 138.3 | 138.3 | 135.6 | 135.6 | -6.4 | -4.5% | 1,800 |
| 2011/09/16 | 142.2 | 142.2 | 142 | 142 | +3.1 | +2.2% | 3,600 |
| 2011/09/15 | 136.7 | 142.2 | 136.7 | 138.9 | +3.9 | +2.9% | 17,100 |
| 2011/09/14 | 133.3 | 135 | 133.3 | 135 | +1.7 | +1.3% | 2,700 |
| 2011/09/13 | 133.3 | 133.3 | 133.3 | 133.3 | - | - | 900 |
| 2011/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/09 | 133.6 | 133.6 | 133.6 | 133.6 | -0.8 | -0.6% | 2,700 |
| 2011/09/08 | 134.4 | 134.4 | 133.3 | 134.4 | +0.5 | +0.4% | 9,000 |
| 2011/09/07 | 133.9 | 133.9 | 133.9 | 133.9 | +0.1 | +0.1% | 900 |
| 2011/09/06 | 133.9 | 133.9 | 133.8 | 133.8 | ±0 | ±0% | 2,700 |
| 2011/09/05 | 133.8 | 133.8 | 133.8 | 133.8 | -3.9 | -2.8% | 1,800 |
| 2011/09/02 | 137.7 | 137.7 | 137.7 | 137.7 | - | - | 4,500 |
| 2011/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/30 | 137.8 | 137.8 | 137.8 | 137.8 | - | - | 900 |
| 2011/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/26 | 134.4 | 134.4 | 134.4 | 134.4 | -5.5 | -3.9% | 900 |
| 2011/08/25 | 139.9 | 139.9 | 139.9 | 139.9 | +5.7 | +4.2% | 4,500 |
| 2011/08/24 | 135.4 | 135.6 | 133.4 | 134.2 | +2 | +1.5% | 15,300 |
| 2011/08/23 | 132.2 | 132.2 | 132.2 | 132.2 | ±0 | ±0% | 900 |
| 2011/08/22 | 133.3 | 133.3 | 132.1 | 132.2 | -1.2 | -0.9% | 9,900 |
| 2011/08/19 | 134 | 134.4 | 133.4 | 133.4 | -3.3 | -2.4% | 7,200 |
| 2011/08/18 | 135 | 136.7 | 135 | 136.7 | +1.5 | +1.1% | 3,600 |
| 2011/08/17 | 134.1 | 135.2 | 134.1 | 135.2 | +1.3 | +1% | 1,800 |
| 2011/08/16 | 136.1 | 137.1 | 133.9 | 133.9 | ±0 | ±0% | 7,200 |
| 2011/08/15 | 133.2 | 136.2 | 133.2 | 133.9 | -2.2 | -1.6% | 16,200 |
| 2011/08/12 | 138.2 | 138.2 | 136.1 | 136.1 | -1 | -0.7% | 18,000 |
3301～
3350
件表示中 / 4664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 | 73,400円 | +6.3% | +2.0% | 1.36% | 21.98倍 | 3.19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 |
| ＯｌｙｍｐｉｃＧ | 40,400円 | +1.4% | - | 3.71% | 18.56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 |
| ＭＲＫ ＨＬＤ | 9,300円 | +8.3% | +62.1% | 1.08% | 16.15倍 | 0.65倍 |
|
女性用体型補整下着、化粧品、サプリなど販売。全面委託生産。ＲＩＺＡＰグループの子会社 |
| Ｙ’Ｓ | 284,800円 | +7.7% | +108.5% | 0.00% | 17.40倍 | 13.85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 |
| アシードＨＤ | 69,500円 | +11.8% | +10.8% | 2.59% | 10.69倍 | 1.20倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。配当性向３０％基準に累進配当 |
市場注目の銘柄
チャート関連のコラム
