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 |
|---|---|---|---|---|---|---|---|
| 2009/07/24 | 125.2 | 125.2 | 122.4 | 122.4 | -2.8 | -2.2% | 7,200 |
| 2009/07/23 | 122.2 | 126.1 | 121.1 | 125.2 | +3 | +2.5% | 12,600 |
| 2009/07/22 | 120.2 | 122.2 | 120.2 | 122.2 | -0.9 | -0.7% | 5,400 |
| 2009/07/21 | 123.3 | 123.3 | 119.9 | 123.1 | +0.3 | +0.2% | 22,500 |
| 2009/07/17 | 122.6 | 122.8 | 122.6 | 122.8 | +4 | +3.4% | 2,700 |
| 2009/07/16 | 123.3 | 123.3 | 118.8 | 118.8 | -0.1 | -0.1% | 11,700 |
| 2009/07/15 | 122.2 | 122.2 | 118.9 | 118.9 | -3.3 | -2.7% | 13,500 |
| 2009/07/14 | 126.3 | 126.3 | 119.1 | 122.2 | -4.4 | -3.5% | 12,600 |
| 2009/07/13 | 137.8 | 137.8 | 115.6 | 126.6 | -11.2 | -8.1% | 82,800 |
| 2009/07/10 | 124.6 | 144.1 | 122.3 | 137.8 | +15.9 | +13% | 166,500 |
| 2009/07/09 | 120.4 | 121.9 | 119 | 121.9 | -0.3 | -0.2% | 8,100 |
| 2009/07/08 | 123.3 | 123.3 | 121.1 | 122.2 | -3.4 | -2.7% | 9,900 |
| 2009/07/07 | 122.8 | 126.4 | 122.8 | 125.6 | +2 | +1.6% | 5,400 |
| 2009/07/06 | 125.3 | 125.3 | 122.8 | 123.6 | -0.5 | -0.4% | 7,200 |
| 2009/07/03 | 123.3 | 124.1 | 122.2 | 124.1 | -0.3 | -0.2% | 2,700 |
| 2009/07/02 | 124.4 | 124.4 | 124.4 | 124.4 | +3.7 | +3.1% | 900 |
| 2009/07/01 | 122.9 | 122.9 | 120.7 | 120.7 | -2.2 | -1.8% | 4,500 |
| 2009/06/30 | 123.3 | 126.1 | 122.9 | 122.9 | +1.8 | +1.5% | 6,300 |
| 2009/06/29 | 122.2 | 123.3 | 121.1 | 121.1 | +1.5 | +1.3% | 10,800 |
| 2009/06/26 | 124.2 | 124.2 | 119.6 | 119.6 | -5.4 | -4.3% | 7,200 |
| 2009/06/25 | 123.3 | 125 | 123.3 | 125 | +3.3 | +2.7% | 18,000 |
| 2009/06/24 | 121.1 | 121.7 | 120 | 121.7 | +3.4 | +2.9% | 8,100 |
| 2009/06/23 | 119.4 | 119.4 | 117.8 | 118.3 | -1.1 | -0.9% | 9,000 |
| 2009/06/22 | 118.3 | 121 | 115.6 | 119.4 | +3.8 | +3.3% | 6,300 |
| 2009/06/19 | 116.7 | 116.7 | 115.6 | 115.6 | -1.1 | -0.9% | 13,500 |
| 2009/06/18 | 115 | 116.7 | 112.2 | 116.7 | -2.2 | -1.9% | 27,900 |
| 2009/06/17 | 117.8 | 122.2 | 115.6 | 118.9 | +1.1 | +0.9% | 23,400 |
| 2009/06/16 | 118.9 | 118.9 | 115.7 | 117.8 | -6.6 | -5.3% | 27,000 |
| 2009/06/15 | 116.7 | 124.4 | 115.6 | 124.4 | +3.6 | +3% | 18,000 |
| 2009/06/12 | 121.1 | 121.1 | 116.7 | 120.8 | -1.4 | -1.1% | 14,400 |
| 2009/06/11 | 122.2 | 122.2 | 121.1 | 122.2 | -5.6 | -4.4% | 12,600 |
| 2009/06/10 | 124.4 | 127.8 | 124.4 | 127.8 | -1.1 | -0.9% | 16,200 |
| 2009/06/09 | 128.9 | 128.9 | 122.2 | 128.9 | +2.2 | +1.7% | 36,000 |
| 2009/06/08 | 122.2 | 126.7 | 122.2 | 126.7 | +7.6 | +6.4% | 27,000 |
| 2009/06/05 | 116.4 | 122.2 | 114.4 | 119.1 | +6.9 | +6.1% | 24,300 |
| 2009/06/04 | 111.1 | 114.4 | 111.1 | 112.2 | +1.1 | +1% | 17,100 |
| 2009/06/03 | 110.3 | 111.1 | 109 | 111.1 | +0.8 | +0.7% | 14,400 |
| 2009/06/02 | 116.7 | 116.7 | 109.4 | 110.3 | -6.4 | -5.5% | 15,300 |
| 2009/06/01 | 105.7 | 116.7 | 105.7 | 116.7 | +11.1 | +10.5% | 54,900 |
| 2009/05/29 | 108.8 | 108.8 | 105.3 | 105.6 | -3.2 | -2.9% | 20,700 |
| 2009/05/28 | 105.6 | 108.8 | 105.6 | 108.8 | +3.5 | +3.3% | 14,400 |
| 2009/05/27 | 104 | 105.3 | 104 | 105.3 | +0.2 | +0.2% | 3,600 |
| 2009/05/26 | 105.6 | 105.6 | 105.1 | 105.1 | -1 | -0.9% | 5,400 |
| 2009/05/25 | 106.6 | 106.6 | 105.6 | 106.1 | -0.3 | -0.3% | 22,500 |
| 2009/05/22 | 109.8 | 109.8 | 106.4 | 106.4 | -1.4 | -1.3% | 4,500 |
| 2009/05/21 | 106.7 | 108.9 | 106.7 | 107.8 | +3.4 | +3.3% | 7,200 |
| 2009/05/20 | 104.4 | 104.4 | 104.4 | 104.4 | +1.4 | +1.4% | 900 |
| 2009/05/19 | 103.6 | 103.6 | 103 | 103 | -5.9 | -5.4% | 6,300 |
| 2009/05/18 | 103.3 | 108.9 | 103.3 | 108.9 | +1.9 | +1.8% | 15,300 |
| 2009/05/15 | 110 | 110 | 107 | 107 | +0.3 | +0.3% | 4,500 |
3851～
3900
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
