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 |
|---|---|---|---|---|---|---|---|
| 2010/03/09 | 122.2 | 122.2 | 121.3 | 121.3 | +0.7 | +0.6% | 5,400 |
| 2010/03/08 | 120.6 | 122.2 | 120.6 | 120.6 | +0.4 | +0.3% | 4,500 |
| 2010/03/05 | 123.3 | 123.3 | 120.2 | 120.2 | -0.4 | -0.3% | 7,200 |
| 2010/03/04 | 124.2 | 124.2 | 120.6 | 120.6 | - | - | 9,000 |
| 2010/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/02 | 122.1 | 123.3 | 122.1 | 123.3 | +1.9 | +1.6% | 5,400 |
| 2010/03/01 | 121.4 | 121.4 | 121.4 | 121.4 | +1.8 | +1.5% | 1,800 |
| 2010/02/26 | 119.4 | 119.6 | 119.4 | 119.6 | -0.4 | -0.3% | 2,700 |
| 2010/02/25 | 125.4 | 125.4 | 120 | 120 | -3.3 | -2.7% | 14,400 |
| 2010/02/24 | 125.3 | 125.3 | 120 | 123.3 | -3.9 | -3.1% | 9,900 |
| 2010/02/23 | 131.1 | 131.1 | 127.2 | 127.2 | -0.6 | -0.5% | 14,400 |
| 2010/02/22 | 127.8 | 127.8 | 127.8 | 127.8 | +5.4 | +4.4% | 25,200 |
| 2010/02/19 | 122 | 122.4 | 122 | 122.4 | +2.4 | +2% | 5,400 |
| 2010/02/18 | 120 | 120 | 120 | 120 | - | - | 4,500 |
| 2010/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/16 | 121.3 | 121.3 | 121.3 | 121.3 | +0.7 | +0.6% | 900 |
| 2010/02/15 | 121.3 | 121.3 | 120.6 | 120.6 | -0.8 | -0.7% | 5,400 |
| 2010/02/12 | 121.4 | 121.4 | 121.4 | 121.4 | -0.7 | -0.6% | 900 |
| 2010/02/10 | 121.1 | 122.1 | 121.1 | 122.1 | +1.2 | +1% | 2,700 |
| 2010/02/09 | 120.9 | 120.9 | 120.9 | 120.9 | +0.6 | +0.5% | 4,500 |
| 2010/02/08 | 120.2 | 120.3 | 120.2 | 120.3 | +0.3 | +0.3% | 1,800 |
| 2010/02/05 | 120.1 | 120.1 | 120 | 120 | -0.7 | -0.6% | 5,400 |
| 2010/02/04 | 120.7 | 120.7 | 120.7 | 120.7 | ±0 | ±0% | 900 |
| 2010/02/03 | 120.7 | 120.7 | 120.7 | 120.7 | -0.4 | -0.3% | 900 |
| 2010/02/02 | 121.1 | 121.1 | 121.1 | 121.1 | +0.3 | +0.2% | 1,800 |
| 2010/02/01 | 120.8 | 120.8 | 120.8 | 120.8 | -1.4 | -1.1% | 900 |
| 2010/01/29 | 122.2 | 122.2 | 122.2 | 122.2 | -1.7 | -1.4% | 11,700 |
| 2010/01/28 | 124.6 | 124.6 | 123.9 | 123.9 | -0.7 | -0.6% | 2,700 |
| 2010/01/27 | 126.7 | 126.7 | 124.6 | 124.6 | -1 | -0.8% | 3,600 |
| 2010/01/26 | 125.6 | 125.6 | 125.6 | 125.6 | -2.2 | -1.7% | 900 |
| 2010/01/25 | 127.8 | 127.8 | 127.8 | 127.8 | +1.1 | +0.9% | 3,600 |
| 2010/01/22 | 126.7 | 126.7 | 126.1 | 126.7 | -1.1 | -0.9% | 18,900 |
| 2010/01/21 | 127.8 | 127.8 | 127.8 | 127.8 | +1.1 | +0.9% | 2,700 |
| 2010/01/20 | 123.3 | 126.7 | 123.3 | 126.7 | - | - | 13,500 |
| 2010/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/18 | 123.3 | 123.3 | 123.3 | 123.3 | ±0 | ±0% | 3,600 |
| 2010/01/15 | 124.3 | 124.3 | 123.3 | 123.3 | ±0 | ±0% | 6,300 |
| 2010/01/14 | 123.3 | 123.3 | 123.3 | 123.3 | +3.1 | +2.6% | 2,700 |
| 2010/01/13 | 120.2 | 120.2 | 120.2 | 120.2 | -2 | -1.6% | 900 |
| 2010/01/12 | 123.3 | 124.4 | 122.2 | 122.2 | +0.5 | +0.4% | 21,600 |
| 2010/01/08 | 121.7 | 122 | 120.6 | 121.7 | +1.6 | +1.3% | 9,900 |
| 2010/01/07 | 119.9 | 120.1 | 119.9 | 120.1 | +1.3 | +1.1% | 9,000 |
| 2010/01/06 | 118.8 | 118.8 | 118.8 | 118.8 | +2 | +1.7% | 2,700 |
| 2010/01/05 | 116.8 | 116.8 | 116.8 | 116.8 | - | - | 1,800 |
| 2010/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/30 | 117.9 | 117.9 | 117.8 | 117.8 | ±0 | ±0% | 5,400 |
| 2009/12/29 | 117.8 | 117.8 | 117.8 | 117.8 | +1.1 | +0.9% | 900 |
| 2009/12/28 | 116.7 | 116.7 | 116.7 | 116.7 | ±0 | ±0% | 2,700 |
| 2009/12/25 | 118.9 | 118.9 | 116.7 | 116.7 | +0.8 | +0.7% | 7,200 |
| 2009/12/24 | 116.7 | 118.9 | 115.9 | 115.9 | +0.1 | +0.1% | 5,400 |
3751～
3800
件表示中 / 4714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 | 76,500円 | +6.3% | +2.0% | 1.31% | 22.91倍 | 3.33倍 |
|
首都圏を中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。配当性向３０％が目安 |
| ダイワサイクル | 363,000円 | +12.2% | +1.6% | 1.87% | 10.72倍 | 1.80倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。電動アシスト車の販売比率高い。関東にも本格進出 |
| きちりＨＤ | 87,700円 | +9.1% | +91.0% | 0.86% | 22.02倍 | 5.00倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
| Ｙ’Ｓ | 297,500円 | +7.7% | +108.5% | 0.00% | 18.17倍 | 14.47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 |
| テイツー | 14,100円 | +9.7% | +19.7% | 2.84% | 12.77倍 | 1.45倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
市場注目の銘柄
チャート関連のコラム
