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 |
|---|---|---|---|---|---|---|---|
| 2009/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/25 | 98.8 | 100.9 | 96.8 | 99 | +1.2 | +1.2% | 17,100 |
| 2009/02/24 | 92.7 | 97.8 | 92 | 97.8 | - | - | 11,700 |
| 2009/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/19 | 101.1 | 101.1 | 95.7 | 97 | - | - | 11,700 |
| 2009/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/17 | 100 | 100.3 | 100 | 100 | ±0 | ±0% | 12,600 |
| 2009/02/16 | 100 | 100 | 100 | 100 | -1.7 | -1.7% | 900 |
| 2009/02/13 | 101.7 | 101.7 | 101.7 | 101.7 | +3.8 | +3.9% | 3,600 |
| 2009/02/12 | 97.9 | 97.9 | 97.9 | 97.9 | -3.2 | -3.2% | 900 |
| 2009/02/10 | 101.1 | 101.1 | 101.1 | 101.1 | -1.1 | -1.1% | 11,700 |
| 2009/02/09 | 97.6 | 102.2 | 97.6 | 102.2 | +4.6 | +4.7% | 1,800 |
| 2009/02/06 | 97.6 | 97.6 | 97.6 | 97.6 | -2.2 | -2.2% | 2,700 |
| 2009/02/05 | 99.8 | 99.8 | 99.8 | 99.8 | +2 | +2% | 900 |
| 2009/02/04 | 97.7 | 97.8 | 97.7 | 97.8 | +0.6 | +0.6% | 3,600 |
| 2009/02/03 | 97.2 | 97.2 | 97.2 | 97.2 | +1.6 | +1.7% | 900 |
| 2009/02/02 | 92.9 | 95.6 | 92.3 | 95.6 | -0.1 | -0.1% | 3,600 |
| 2009/01/30 | 95.7 | 95.7 | 95.7 | 95.7 | -6.5 | -6.4% | 900 |
| 2009/01/29 | 97.8 | 102.2 | 97.8 | 102.2 | +1.3 | +1.3% | 7,200 |
| 2009/01/28 | 103.3 | 104.2 | 100.9 | 100.9 | - | - | 13,500 |
| 2009/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/26 | 103.2 | 103.2 | 103.2 | 103.2 | +4.8 | +4.9% | 6,300 |
| 2009/01/23 | 97.2 | 98.4 | 97.2 | 98.4 | - | - | 9,000 |
| 2009/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/21 | 92.9 | 97.2 | 92.8 | 97.2 | ±0 | ±0% | 11,700 |
| 2009/01/20 | 97.1 | 97.2 | 97.1 | 97.2 | -2.4 | -2.4% | 5,400 |
| 2009/01/19 | 97.3 | 99.6 | 97.3 | 99.6 | ±0 | ±0% | 5,400 |
| 2009/01/16 | 99 | 99.6 | 99 | 99.6 | +0.6 | +0.6% | 10,800 |
| 2009/01/15 | 99 | 99 | 98.9 | 99 | -0.4 | -0.4% | 8,100 |
| 2009/01/14 | 100 | 101.9 | 98.8 | 99.4 | -2.5 | -2.5% | 13,500 |
| 2009/01/13 | 100.6 | 101.9 | 100.6 | 101.9 | +1.8 | +1.8% | 7,200 |
| 2009/01/09 | 103.6 | 103.9 | 100 | 100.1 | -3.2 | -3.1% | 19,800 |
| 2009/01/08 | 103.6 | 103.7 | 103.3 | 103.3 | -2.5 | -2.4% | 6,300 |
| 2009/01/07 | 100.1 | 105.8 | 100.1 | 105.8 | +5.8 | +5.8% | 9,900 |
| 2009/01/06 | 100 | 102.2 | 100 | 100 | -1.1 | -1.1% | 7,200 |
| 2009/01/05 | 100.6 | 101.1 | 100.6 | 101.1 | +1.1 | +1.1% | 24,300 |
| 2008/12/30 | 100 | 100 | 100 | 100 | ±0 | ±0% | 4,500 |
| 2008/12/29 | 100.3 | 101.1 | 100 | 100 | -0.2 | -0.2% | 7,200 |
| 2008/12/26 | 100 | 100.2 | 100 | 100.2 | +0.4 | +0.4% | 4,500 |
| 2008/12/25 | 99.9 | 99.9 | 99.8 | 99.8 | +5 | +5.3% | 6,300 |
| 2008/12/24 | 98.9 | 98.9 | 94.8 | 94.8 | -3 | -3.1% | 11,700 |
| 2008/12/22 | 97.8 | 97.8 | 97.8 | 97.8 | ±0 | ±0% | 900 |
| 2008/12/19 | 97.8 | 97.9 | 97.8 | 97.8 | - | - | 6,300 |
| 2008/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/17 | 98 | 100 | 97.8 | 97.8 | ±0 | ±0% | 15,300 |
| 2008/12/16 | 92.2 | 98.9 | 92.2 | 97.8 | +6.6 | +7.2% | 11,700 |
| 2008/12/15 | 90 | 94.7 | 90 | 91.2 | -1 | -1.1% | 14,400 |
| 2008/12/12 | 92.2 | 92.3 | 92.2 | 92.2 | -7.4 | -7.4% | 5,400 |
4001～
4050
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
