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 |
|---|---|---|---|---|---|---|---|
| 2010/10/15 | 133.3 | 133.3 | 133.3 | 133.3 | - | - | 900 |
| 2010/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/12 | 138.9 | 138.9 | 138.9 | 138.9 | +5.6 | +4.2% | 900 |
| 2010/10/08 | 133.3 | 133.3 | 133.3 | 133.3 | +0.5 | +0.4% | 1,800 |
| 2010/10/07 | 134.4 | 134.4 | 132.8 | 132.8 | -1.1 | -0.8% | 5,400 |
| 2010/10/06 | 133.4 | 133.9 | 133.4 | 133.9 | - | - | 6,300 |
| 2010/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/04 | 135.6 | 135.6 | 135.6 | 135.6 | -2.7 | -2% | 2,700 |
| 2010/10/01 | 138.3 | 138.3 | 138.3 | 138.3 | +0.5 | +0.4% | 900 |
| 2010/09/30 | 137.8 | 137.8 | 137.8 | 137.8 | - | - | 900 |
| 2010/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/27 | 138.6 | 138.6 | 137.8 | 137.8 | -0.8 | -0.6% | 5,400 |
| 2010/09/24 | 135.6 | 138.6 | 135.6 | 138.6 | - | - | 7,200 |
| 2010/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/21 | 135 | 135.6 | 135 | 135.6 | +2.3 | +1.7% | 4,500 |
| 2010/09/17 | 133.3 | 133.3 | 133.3 | 133.3 | -0.5 | -0.4% | 1,800 |
| 2010/09/16 | 134.4 | 134.4 | 133.8 | 133.8 | +0.5 | +0.4% | 5,400 |
| 2010/09/15 | 132.2 | 133.3 | 132.2 | 133.3 | ±0 | ±0% | 2,700 |
| 2010/09/14 | 132.8 | 133.3 | 132.8 | 133.3 | -0.6 | -0.4% | 3,600 |
| 2010/09/13 | 137.8 | 137.8 | 133.9 | 133.9 | +2.2 | +1.7% | 9,900 |
| 2010/09/10 | 131.7 | 131.7 | 131.7 | 131.7 | -0.6 | -0.5% | 1,800 |
| 2010/09/09 | 132.3 | 132.3 | 132.3 | 132.3 | ±0 | ±0% | 1,800 |
| 2010/09/08 | 132.3 | 132.3 | 132.2 | 132.3 | -1.4 | -1% | 3,600 |
| 2010/09/07 | 133.3 | 133.8 | 132.2 | 133.7 | -0.2 | -0.1% | 4,500 |
| 2010/09/06 | 133.9 | 133.9 | 133.9 | 133.9 | - | - | 2,700 |
| 2010/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/02 | 134.1 | 134.1 | 134.1 | 134.1 | - | - | 1,800 |
| 2010/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/31 | 134.1 | 134.1 | 134.1 | 134.1 | -0.3 | -0.2% | 900 |
| 2010/08/30 | 134.4 | 134.4 | 134.4 | 134.4 | - | - | 1,800 |
| 2010/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/26 | 132.3 | 132.3 | 130.3 | 131.1 | -3.3 | -2.5% | 10,800 |
| 2010/08/25 | 136.1 | 136.1 | 134.4 | 134.4 | -0.6 | -0.4% | 9,900 |
| 2010/08/24 | 137.1 | 137.1 | 134.4 | 135 | - | - | 6,300 |
| 2010/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/20 | 137.7 | 137.7 | 137.7 | 137.7 | - | - | 1,800 |
| 2010/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/18 | 134.3 | 135.6 | 134.3 | 135.6 | +1.6 | +1.2% | 8,100 |
| 2010/08/17 | 133.8 | 134 | 133.8 | 134 | -4.9 | -3.5% | 5,400 |
| 2010/08/16 | 138.9 | 138.9 | 138.9 | 138.9 | - | - | 1,800 |
| 2010/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/12 | 138.9 | 138.9 | 138.9 | 138.9 | ±0 | ±0% | 1,800 |
| 2010/08/11 | 138.9 | 138.9 | 138.9 | 138.9 | -1.7 | -1.2% | 2,700 |
| 2010/08/10 | 140 | 140.6 | 140 | 140.6 | +1.6 | +1.2% | 4,500 |
| 2010/08/09 | 139.1 | 139.1 | 139 | 139 | -0.4 | -0.3% | 2,700 |
| 2010/08/06 | 139.4 | 139.4 | 139.4 | 139.4 | +0.8 | +0.6% | 900 |
| 2010/08/05 | 138.6 | 138.6 | 138.6 | 138.6 | -0.6 | -0.4% | 1,800 |
| 2010/08/04 | 140 | 140 | 139.2 | 139.2 | -0.8 | -0.6% | 1,800 |
3551～
3600
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
