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 |
|---|---|---|---|---|---|---|---|
| 2011/08/10 | 138.9 | 138.9 | 137.9 | 137.9 | -1 | -0.7% | 7,200 |
| 2011/08/09 | 134.4 | 138.9 | 133.9 | 138.9 | -2.2 | -1.6% | 14,400 |
| 2011/08/08 | 135.6 | 141.1 | 135.6 | 141.1 | -1 | -0.7% | 7,200 |
| 2011/08/05 | 142.2 | 142.2 | 138.9 | 142.1 | -2.2 | -1.5% | 16,200 |
| 2011/08/04 | 145.6 | 145.6 | 141.1 | 144.3 | +4.7 | +3.4% | 14,400 |
| 2011/08/03 | 140 | 140 | 139.6 | 139.6 | -1.5 | -1.1% | 1,800 |
| 2011/08/02 | 141.1 | 141.1 | 141.1 | 141.1 | -0.6 | -0.4% | 900 |
| 2011/08/01 | 142.8 | 142.8 | 141.7 | 141.7 | +0.6 | +0.4% | 4,500 |
| 2011/07/29 | 141.3 | 141.3 | 141.1 | 141.1 | ±0 | ±0% | 9,000 |
| 2011/07/28 | 142.2 | 142.2 | 141.1 | 141.1 | -3.3 | -2.3% | 4,500 |
| 2011/07/27 | 145.4 | 145.4 | 144.4 | 144.4 | -1 | -0.7% | 1,800 |
| 2011/07/26 | 144.8 | 145.6 | 143.3 | 145.4 | -1.6 | -1.1% | 9,900 |
| 2011/07/25 | 147 | 147 | 146.9 | 147 | -0.8 | -0.5% | 10,800 |
| 2011/07/22 | 147.6 | 147.8 | 146.7 | 147.8 | +0.2 | +0.1% | 4,500 |
| 2011/07/21 | 147.2 | 147.6 | 144.7 | 147.6 | +0.4 | +0.3% | 12,600 |
| 2011/07/20 | 146.7 | 147.2 | 146.7 | 147.2 | +3.9 | +2.7% | 6,300 |
| 2011/07/19 | 144.4 | 147.8 | 142.9 | 143.3 | -4.5 | -3% | 15,300 |
| 2011/07/15 | 146 | 147.8 | 143.9 | 147.8 | +3.4 | +2.4% | 27,000 |
| 2011/07/14 | 145 | 149.4 | 144.4 | 144.4 | +3.1 | +2.2% | 43,200 |
| 2011/07/13 | 144.4 | 144.4 | 141.3 | 141.3 | -2.7 | -1.9% | 10,800 |
| 2011/07/12 | 146.1 | 146.1 | 143.7 | 144 | +0.3 | +0.2% | 5,400 |
| 2011/07/11 | 143.3 | 144.4 | 143.3 | 143.7 | ±0 | ±0% | 14,400 |
| 2011/07/08 | 144.4 | 144.4 | 139.3 | 143.7 | +1.6 | +1.1% | 36,000 |
| 2011/07/07 | 141.2 | 144 | 141.2 | 142.1 | -2.3 | -1.6% | 16,200 |
| 2011/07/06 | 145 | 145 | 142.8 | 144.4 | -1.7 | -1.2% | 13,500 |
| 2011/07/05 | 141.6 | 147.1 | 141.6 | 146.1 | +4.7 | +3.3% | 11,700 |
| 2011/07/04 | 143.3 | 148.9 | 140.7 | 141.4 | -0.8 | -0.6% | 72,000 |
| 2011/07/01 | 138.9 | 145.6 | 136.7 | 142.2 | +4.4 | +3.2% | 47,700 |
| 2011/06/30 | 134.1 | 138.7 | 134.1 | 137.8 | +3.7 | +2.8% | 19,800 |
| 2011/06/29 | 134.9 | 134.9 | 133.3 | 134.1 | +0.8 | +0.6% | 6,300 |
| 2011/06/28 | 136.7 | 136.7 | 131.8 | 133.3 | -3.4 | -2.5% | 11,700 |
| 2011/06/27 | 138.7 | 138.7 | 131.8 | 136.7 | +5.7 | +4.4% | 22,500 |
| 2011/06/24 | 132.6 | 132.7 | 131 | 131 | -1.3 | -1% | 12,600 |
| 2011/06/23 | 131.7 | 132.4 | 131.7 | 132.3 | +0.6 | +0.5% | 4,500 |
| 2011/06/22 | 128.9 | 132.1 | 128.9 | 131.7 | +3.9 | +3.1% | 9,000 |
| 2011/06/21 | 127.7 | 127.8 | 127.7 | 127.8 | +1.1 | +0.9% | 1,800 |
| 2011/06/20 | 127.1 | 127.2 | 126.7 | 126.7 | -0.4 | -0.3% | 13,500 |
| 2011/06/17 | 128.6 | 128.6 | 127.1 | 127.1 | -1.6 | -1.2% | 13,500 |
| 2011/06/16 | 128.9 | 128.9 | 128.7 | 128.7 | -0.2 | -0.2% | 21,600 |
| 2011/06/15 | 127.9 | 128.9 | 127.9 | 128.9 | +1.1 | +0.9% | 2,700 |
| 2011/06/14 | 128.9 | 128.9 | 127.8 | 127.8 | +1.4 | +1.1% | 3,600 |
| 2011/06/13 | 126.4 | 127.8 | 126.4 | 126.4 | - | - | 29,700 |
| 2011/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/09 | 133.1 | 133.1 | 128.9 | 128.9 | -4.3 | -3.2% | 9,000 |
| 2011/06/08 | 132 | 133.3 | 132 | 133.2 | +1.5 | +1.1% | 4,500 |
| 2011/06/07 | 128.9 | 131.7 | 128.9 | 131.7 | +3.4 | +2.7% | 3,600 |
| 2011/06/06 | 128.6 | 128.6 | 128.3 | 128.3 | -2.9 | -2.2% | 3,600 |
| 2011/06/03 | 131.2 | 131.2 | 131.2 | 131.2 | -0.5 | -0.4% | 1,800 |
| 2011/06/02 | 129.4 | 132 | 129.4 | 131.7 | +2.6 | +2% | 4,500 |
| 2011/06/01 | 137.8 | 137.8 | 129.1 | 129.1 | -7.6 | -5.6% | 14,400 |
3351～
3400
件表示中 / 4663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 | 73,100円 | +6.3% | +2.0% | 1.37% | 21.89倍 | 3.18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 | 40,700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 |
| Ｙ’Ｓ | 285,800円 | +7.7% | +108.5% | 0.00% | 17.46倍 | 13.90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 | 69,300円 | +11.8% | +10.8% | 2.60% | 10.66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 |
| メディ一光 | 229,000円 | +8.5% | +4.6% | 5.24% | 6.89倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
