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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 138.9 | 140 | 138.9 | 140 | +1.1 | +0.8% | 14,400 |
| 2010/07/30 | 138.9 | 138.9 | 138.9 | 138.9 | -1.1 | -0.8% | 6,300 |
| 2010/07/29 | 140 | 140 | 140 | 140 | -1.1 | -0.8% | 1,800 |
| 2010/07/28 | 141.1 | 141.1 | 141.1 | 141.1 | +0.1 | +0.1% | 2,700 |
| 2010/07/27 | 141 | 141 | 141 | 141 | +1.6 | +1.1% | 1,800 |
| 2010/07/26 | 142.8 | 142.8 | 139.4 | 139.4 | -0.6 | -0.4% | 6,300 |
| 2010/07/23 | 138.3 | 140 | 138.3 | 140 | - | - | 9,000 |
| 2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/21 | 140 | 140 | 139 | 139 | -4.3 | -3% | 3,600 |
| 2010/07/20 | 141.1 | 143.3 | 140 | 143.3 | +4.4 | +3.2% | 23,400 |
| 2010/07/16 | 143.3 | 143.3 | 138.9 | 138.9 | +0.6 | +0.4% | 7,200 |
| 2010/07/15 | 141.1 | 141.1 | 136.2 | 138.3 | -2.8 | -2% | 9,000 |
| 2010/07/14 | 139.1 | 142.2 | 139.1 | 141.1 | +3.9 | +2.8% | 22,500 |
| 2010/07/13 | 136.7 | 137.2 | 136.7 | 137.2 | +0.5 | +0.4% | 5,400 |
| 2010/07/12 | 140 | 140 | 136.7 | 136.7 | ±0 | ±0% | 10,800 |
| 2010/07/09 | 136.1 | 136.7 | 136.1 | 136.7 | -2.7 | -1.9% | 2,700 |
| 2010/07/08 | 138.3 | 139.4 | 138.3 | 139.4 | +5 | +3.7% | 8,100 |
| 2010/07/07 | 134.4 | 134.8 | 134.4 | 134.4 | ±0 | ±0% | 5,400 |
| 2010/07/06 | 132.8 | 134.4 | 132.8 | 134.4 | +1.1 | +0.8% | 10,800 |
| 2010/07/05 | 131.1 | 133.3 | 131.1 | 133.3 | ±0 | ±0% | 7,200 |
| 2010/07/02 | 133.1 | 133.3 | 129.8 | 133.3 | +3.5 | +2.7% | 8,100 |
| 2010/07/01 | 136.7 | 136.7 | 126.4 | 129.8 | -6.9 | -5% | 15,300 |
| 2010/06/30 | 137.6 | 137.6 | 135.1 | 136.7 | -3.7 | -2.6% | 14,400 |
| 2010/06/29 | 141 | 142.2 | 139.1 | 140.4 | +0.4 | +0.3% | 16,200 |
| 2010/06/28 | 140 | 143.2 | 139.1 | 140 | -1.1 | -0.8% | 20,700 |
| 2010/06/25 | 143.2 | 143.3 | 140 | 141.1 | +2.2 | +1.6% | 36,000 |
| 2010/06/24 | 137.2 | 138.9 | 137.2 | 138.9 | - | - | 3,600 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 136.7 | 136.7 | 136.1 | 136.1 | -1.7 | -1.2% | 13,500 |
| 2010/06/21 | 137.9 | 138.1 | 137.8 | 137.8 | +0.5 | +0.4% | 9,000 |
| 2010/06/18 | 138.3 | 139.8 | 137.3 | 137.3 | -2.5 | -1.8% | 5,400 |
| 2010/06/17 | 137 | 139.9 | 137 | 139.8 | +0.9 | +0.6% | 7,200 |
| 2010/06/16 | 141.1 | 141.1 | 137.8 | 138.9 | -2.2 | -1.6% | 20,700 |
| 2010/06/15 | 145.6 | 145.6 | 141.1 | 141.1 | -1.6 | -1.1% | 12,600 |
| 2010/06/14 | 146.7 | 146.7 | 142.7 | 142.7 | -2.3 | -1.6% | 6,300 |
| 2010/06/11 | 146.7 | 146.9 | 145 | 145 | -1.7 | -1.2% | 6,300 |
| 2010/06/10 | 141.7 | 146.7 | 141.7 | 146.7 | +5.6 | +4% | 8,100 |
| 2010/06/09 | 147.1 | 147.6 | 141.1 | 141.1 | -5.6 | -3.8% | 14,400 |
| 2010/06/08 | 137.7 | 146.7 | 137.7 | 146.7 | +9 | +6.5% | 51,300 |
| 2010/06/07 | 136.7 | 137.7 | 133.7 | 137.7 | +1.6 | +1.2% | 7,200 |
| 2010/06/04 | 134.4 | 136.1 | 134.4 | 136.1 | +3.8 | +2.9% | 2,700 |
| 2010/06/03 | 134.8 | 134.8 | 132.2 | 132.3 | -2.7 | -2% | 2,700 |
| 2010/06/02 | 135 | 135 | 135 | 135 | ±0 | ±0% | 1,800 |
| 2010/06/01 | 134.2 | 135 | 133.9 | 135 | +3.9 | +3% | 7,200 |
| 2010/05/31 | 131.1 | 131.1 | 131.1 | 131.1 | - | - | 3,600 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 131.9 | 131.9 | 131.9 | 131.9 | +6.1 | +4.8% | 900 |
| 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 |
3601～
3650
件表示中 / 4662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 | 73,500円 | +6.3% | +2.0% | 1.36% | 22.01倍 | 3.20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 | 41,000円 | +1.4% | - | 3.66% | 18.83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 |
| アールビバン | 107,000円 | -5.5% | -28.1% | 9.35% | 8.86倍 | 0.64倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ホットヨガ「アミーダ」展開 |
| Ｙ’Ｓ | 285,900円 | +7.7% | +108.5% | 0.00% | 17.46倍 | 13.91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% | 10.67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
該当銘柄がありません
チャート関連のコラム
