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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 125.8 | 125.8 | 125.8 | 125.8 | -2.5 | -1.9% | 900 |
| 2010/05/25 | 133.3 | 133.3 | 128.3 | 128.3 | -2.4 | -1.8% | 5,400 |
| 2010/05/24 | 131.1 | 131.2 | 130.7 | 130.7 | +2.9 | +2.3% | 5,400 |
| 2010/05/21 | 127.8 | 127.8 | 127.8 | 127.8 | -6 | -4.5% | 900 |
| 2010/05/20 | 133.8 | 133.8 | 133.8 | 133.8 | +0.5 | +0.4% | 900 |
| 2010/05/19 | 127.8 | 133.3 | 127.3 | 133.3 | +1 | +0.8% | 9,900 |
| 2010/05/18 | 128.4 | 132.3 | 128.4 | 132.3 | +0.5 | +0.4% | 2,700 |
| 2010/05/17 | 132.8 | 132.8 | 131.8 | 131.8 | -0.5 | -0.4% | 6,300 |
| 2010/05/14 | 132.3 | 132.3 | 132.3 | 132.3 | -1.6 | -1.2% | 900 |
| 2010/05/13 | 133.9 | 133.9 | 133.9 | 133.9 | +2.2 | +1.7% | 900 |
| 2010/05/12 | 131.2 | 131.7 | 131.2 | 131.7 | +0.4 | +0.3% | 5,400 |
| 2010/05/11 | 132.3 | 133.1 | 131.3 | 131.3 | -0.4 | -0.3% | 8,100 |
| 2010/05/10 | 136.7 | 137.7 | 131.1 | 131.7 | +0.6 | +0.5% | 18,000 |
| 2010/05/07 | 132.8 | 132.8 | 131.1 | 131.1 | -1.7 | -1.3% | 13,500 |
| 2010/05/06 | 133.3 | 133.3 | 131.1 | 132.8 | -4.4 | -3.2% | 3,600 |
| 2010/04/30 | 134.3 | 137.2 | 134.1 | 137.2 | +2.9 | +2.2% | 55,800 |
| 2010/04/28 | 134.3 | 134.3 | 134.3 | 134.3 | -2.4 | -1.8% | 1,800 |
| 2010/04/27 | 136.4 | 137.2 | 136.4 | 136.7 | +3.6 | +2.7% | 8,100 |
| 2010/04/26 | 137.8 | 138.9 | 133.1 | 133.1 | +0.5 | +0.4% | 18,000 |
| 2010/04/23 | 133.3 | 137.8 | 132.3 | 132.6 | -1.8 | -1.3% | 19,800 |
| 2010/04/22 | 133.9 | 134.4 | 133.7 | 134.4 | +0.7 | +0.5% | 8,100 |
| 2010/04/21 | 136.7 | 136.7 | 133.3 | 133.7 | +0.1 | +0.1% | 10,800 |
| 2010/04/20 | 131.9 | 136.7 | 131.9 | 133.6 | +0.3 | +0.2% | 3,600 |
| 2010/04/19 | 130 | 133.3 | 130 | 133.3 | - | - | 1,800 |
| 2010/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/15 | 138.3 | 138.3 | 132.8 | 133.3 | -4.5 | -3.3% | 6,300 |
| 2010/04/14 | 137.8 | 137.8 | 137.8 | 137.8 | ±0 | ±0% | 900 |
| 2010/04/13 | 134.6 | 137.8 | 134.6 | 137.8 | +1 | +0.7% | 3,600 |
| 2010/04/12 | 132.7 | 138.9 | 132.7 | 136.8 | +8.9 | +7% | 16,200 |
| 2010/04/09 | 129.7 | 129.7 | 127.8 | 127.9 | - | - | 3,600 |
| 2010/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/07 | 126.7 | 129.4 | 126.7 | 129.4 | +3.8 | +3% | 3,600 |
| 2010/04/06 | 125 | 125.6 | 125 | 125.6 | ±0 | ±0% | 2,700 |
| 2010/04/05 | 124.4 | 133.3 | 124.4 | 125.6 | +1.2 | +1% | 9,900 |
| 2010/04/02 | 127.7 | 127.7 | 124.4 | 124.4 | ±0 | ±0% | 8,100 |
| 2010/04/01 | 124.7 | 125.4 | 123.3 | 124.4 | ±0 | ±0% | 7,200 |
| 2010/03/31 | 124.4 | 124.4 | 124.4 | 124.4 | ±0 | ±0% | 900 |
| 2010/03/30 | 123.9 | 124.4 | 121.1 | 124.4 | +1.1 | +0.9% | 9,000 |
| 2010/03/29 | 123.3 | 123.3 | 123.3 | 123.3 | +2.7 | +2.2% | 4,500 |
| 2010/03/26 | 123.3 | 124.4 | 120.6 | 120.6 | -0.5 | -0.4% | 10,800 |
| 2010/03/25 | 123.3 | 123.3 | 121.1 | 121.1 | -2.8 | -2.3% | 9,000 |
| 2010/03/24 | 123.9 | 123.9 | 122.2 | 123.9 | +2.2 | +1.8% | 3,600 |
| 2010/03/23 | 119.4 | 121.7 | 119.4 | 121.7 | - | - | 3,600 |
| 2010/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/18 | 120 | 121 | 120 | 121 | +1 | +0.8% | 1,800 |
| 2010/03/17 | 120.1 | 120.1 | 119.8 | 120 | -2.2 | -1.8% | 53,100 |
| 2010/03/16 | 120.6 | 122.2 | 120.1 | 122.2 | +1.8 | +1.5% | 3,600 |
| 2010/03/15 | 120.4 | 120.4 | 120.4 | 120.4 | +1 | +0.8% | 900 |
| 2010/03/12 | 119.6 | 119.6 | 119.4 | 119.4 | -0.2 | -0.2% | 8,100 |
| 2010/03/11 | 120 | 120 | 119.6 | 119.6 | +0.2 | +0.2% | 3,600 |
3551～
3600
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
