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 |
|---|---|---|---|---|---|---|---|
| 2008/07/11 | 152.2 | 152.2 | 143.3 | 143.3 | -8.9 | -5.8% | 31,500 |
| 2008/07/10 | 151.1 | 153.3 | 144.4 | 152.2 | -1.1 | -0.7% | 155,700 |
| 2008/07/09 | 144.4 | 155.6 | 141.1 | 153.3 | +11.1 | +7.8% | 225,000 |
| 2008/07/08 | 144.4 | 144.4 | 137.8 | 142.2 | ±0 | ±0% | 30,600 |
| 2008/07/07 | 142.2 | 144.4 | 137.8 | 142.2 | ±0 | ±0% | 10,800 |
| 2008/07/04 | 133.3 | 142.2 | 133.3 | 142.2 | +8.9 | +6.7% | 5,400 |
| 2008/07/03 | 133.3 | 133.3 | 133.3 | 133.3 | -4.5 | -3.3% | 900 |
| 2008/07/02 | 133.3 | 137.8 | 132.2 | 137.8 | -1.1 | -0.8% | 19,800 |
| 2008/07/01 | 137.8 | 140 | 137.8 | 138.9 | -1.1 | -0.8% | 5,400 |
| 2008/06/30 | 140 | 140 | 140 | 140 | -1.1 | -0.8% | 1,800 |
| 2008/06/27 | 141.1 | 141.1 | 136.7 | 141.1 | -3.3 | -2.3% | 14,400 |
| 2008/06/26 | 145.6 | 145.6 | 144.4 | 144.4 | -3.4 | -2.3% | 6,300 |
| 2008/06/25 | 150 | 150 | 147.8 | 147.8 | ±0 | ±0% | 28,800 |
| 2008/06/24 | 148.9 | 148.9 | 147.8 | 147.8 | -2.2 | -1.5% | 17,100 |
| 2008/06/23 | 151.1 | 151.1 | 150 | 150 | -2.2 | -1.4% | 5,400 |
| 2008/06/20 | 152.2 | 155.6 | 151.1 | 152.2 | -1.1 | -0.7% | 15,300 |
| 2008/06/19 | 150 | 155.6 | 150 | 153.3 | +3.3 | +2.2% | 31,500 |
| 2008/06/18 | 150 | 153.3 | 150 | 150 | -1.1 | -0.7% | 34,200 |
| 2008/06/17 | 146.7 | 161.1 | 146.7 | 151.1 | +2.2 | +1.5% | 186,300 |
| 2008/06/16 | 144.4 | 148.9 | 144.4 | 148.9 | +6.7 | +4.7% | 15,300 |
| 2008/06/13 | 141.1 | 142.2 | 140 | 142.2 | +2.2 | +1.6% | 9,900 |
| 2008/06/12 | 140 | 143.3 | 140 | 140 | +1.1 | +0.8% | 11,700 |
| 2008/06/11 | 142.2 | 142.2 | 138.9 | 138.9 | -1.1 | -0.8% | 16,200 |
| 2008/06/10 | 143.3 | 144.4 | 140 | 140 | -3.3 | -2.3% | 5,400 |
| 2008/06/09 | 140 | 143.3 | 140 | 143.3 | -2.3 | -1.6% | 2,700 |
| 2008/06/06 | 145.6 | 145.6 | 142.2 | 145.6 | +1.2 | +0.8% | 3,600 |
| 2008/06/05 | 141.1 | 144.4 | 141.1 | 144.4 | +5.5 | +4% | 9,000 |
| 2008/06/04 | 138.9 | 141.1 | 138.9 | 138.9 | ±0 | ±0% | 3,600 |
| 2008/06/03 | 140 | 142.2 | 138.9 | 138.9 | -5.5 | -3.8% | 6,300 |
| 2008/06/02 | 141.1 | 144.4 | 138.9 | 144.4 | +3.3 | +2.3% | 9,900 |
| 2008/05/30 | 148.9 | 151.1 | 141.1 | 141.1 | -2.2 | -1.5% | 18,000 |
| 2008/05/29 | 140 | 143.3 | 138.9 | 143.3 | +2.2 | +1.6% | 17,100 |
| 2008/05/28 | 142.2 | 144.4 | 141.1 | 141.1 | -7.8 | -5.2% | 8,100 |
| 2008/05/27 | 142.2 | 148.9 | 140 | 148.9 | ±0 | ±0% | 11,700 |
| 2008/05/26 | 144.4 | 157.8 | 137.8 | 148.9 | +7.8 | +5.5% | 71,100 |
| 2008/05/23 | 138.9 | 143.3 | 138.9 | 141.1 | ±0 | ±0% | 36,000 |
| 2008/05/22 | 137.8 | 141.1 | 136.7 | 141.1 | +3.3 | +2.4% | 25,200 |
| 2008/05/21 | 135.6 | 137.8 | 133.3 | 137.8 | +3.4 | +2.5% | 15,300 |
| 2008/05/20 | 133.3 | 135.6 | 133.3 | 134.4 | +2.2 | +1.7% | 20,700 |
| 2008/05/19 | 130 | 132.2 | 130 | 132.2 | +4.4 | +3.4% | 13,500 |
| 2008/05/16 | 127.8 | 127.8 | 127.8 | 127.8 | -2.2 | -1.7% | 1,800 |
| 2008/05/15 | 128.9 | 130 | 126.7 | 130 | +2.2 | +1.7% | 18,000 |
| 2008/05/14 | 130 | 130 | 127.8 | 127.8 | -1.1 | -0.9% | 6,300 |
| 2008/05/13 | 128.9 | 130 | 128.9 | 128.9 | ±0 | ±0% | 6,300 |
| 2008/05/12 | 128.9 | 128.9 | 128.9 | 128.9 | +2.2 | +1.7% | 1,800 |
| 2008/05/09 | 128.9 | 130 | 126.7 | 126.7 | -2.2 | -1.7% | 20,700 |
| 2008/05/08 | 130 | 130 | 128.9 | 128.9 | ±0 | ±0% | 13,500 |
| 2008/05/07 | 127.8 | 128.9 | 127.8 | 128.9 | +1.1 | +0.9% | 2,700 |
| 2008/05/02 | 125.6 | 127.8 | 125.6 | 127.8 | - | - | 3,600 |
| 2008/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
4101～
4150
件表示中 / 4661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 |
| クラシコム | 128,300円 | +16.9% | -32.2% | 1.95% | 18.91倍 | 1.91倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
| Ｙ’Ｓ | 286,000円 | +7.7% | +108.5% | 0.00% | 17.47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 | 68,600円 | +11.8% | +10.8% | 2.62% | 10.55倍 | 1.19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 |
| ヒュウガプラ | 125,200円 | +14.1% | +24.2% | 1.60% | 14.45倍 | 4.62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 |
市場注目の銘柄
チャート関連のコラム
