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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 244.4 | 250 | 244.4 | 248.9 | +5.6 | +2.3% | 72,900 |
| 2007/02/14 | 243.3 | 246.7 | 240 | 243.3 | ±0 | ±0% | 30,600 |
| 2007/02/13 | 241.1 | 243.3 | 236.7 | 243.3 | +2.2 | +0.9% | 32,400 |
| 2007/02/09 | 236.7 | 241.1 | 234.4 | 241.1 | ±0 | ±0% | 70,200 |
| 2007/02/08 | 241.1 | 241.1 | 236.7 | 241.1 | -1.1 | -0.5% | 56,700 |
| 2007/02/07 | 244.4 | 244.4 | 240 | 242.2 | -3.4 | -1.4% | 60,300 |
| 2007/02/06 | 241.1 | 246.7 | 241.1 | 245.6 | ±0 | ±0% | 39,600 |
| 2007/02/05 | 248.9 | 248.9 | 236.7 | 245.6 | -4.4 | -1.8% | 92,700 |
| 2007/02/02 | 252.2 | 253.3 | 247.8 | 250 | -1.1 | -0.4% | 63,900 |
| 2007/02/01 | 254.4 | 254.4 | 246.7 | 251.1 | -1.1 | -0.4% | 104,400 |
| 2007/01/31 | 251.1 | 254.4 | 244.4 | 252.2 | +4.4 | +1.8% | 271,800 |
| 2007/01/30 | 274.4 | 296.7 | 245.6 | 247.8 | -24.4 | -9% | 1,872,000 |
| 2007/01/29 | 261.1 | 273.3 | 261.1 | 272.2 | +8.9 | +3.4% | 144,000 |
| 2007/01/26 | 264.4 | 265.6 | 261.1 | 263.3 | -2.3 | -0.9% | 63,900 |
| 2007/01/25 | 273.3 | 274.4 | 263.3 | 265.6 | -5.5 | -2% | 111,600 |
| 2007/01/24 | 273.3 | 280 | 268.9 | 271.1 | ±0 | ±0% | 453,600 |
| 2007/01/23 | 258.9 | 272.2 | 254.4 | 271.1 | +16.7 | +6.6% | 430,200 |
| 2007/01/22 | 261.1 | 265.6 | 254.4 | 254.4 | -2.3 | -0.9% | 247,500 |
| 2007/01/19 | 252.2 | 256.7 | 248.9 | 256.7 | +5.6 | +2.2% | 137,700 |
| 2007/01/18 | 245.6 | 251.1 | 243.3 | 251.1 | +4.4 | +1.8% | 105,300 |
| 2007/01/17 | 243.3 | 252.2 | 240 | 246.7 | +6.7 | +2.8% | 64,800 |
| 2007/01/16 | 234.4 | 244.4 | 234.4 | 240 | +2.2 | +0.9% | 48,600 |
| 2007/01/15 | 237.8 | 242.2 | 227.8 | 237.8 | -8.9 | -3.6% | 76,500 |
| 2007/01/12 | 248.9 | 252.2 | 246.7 | 246.7 | -4.4 | -1.8% | 55,800 |
| 2007/01/11 | 248.9 | 253.3 | 246.7 | 251.1 | +1.1 | +0.4% | 70,200 |
| 2007/01/10 | 253.3 | 258.9 | 250 | 250 | -3.3 | -1.3% | 57,600 |
| 2007/01/09 | 253.3 | 254.4 | 247.8 | 253.3 | ±0 | ±0% | 36,000 |
| 2007/01/05 | 255.6 | 255.6 | 247.8 | 253.3 | +2.2 | +0.9% | 56,700 |
| 2007/01/04 | 253.3 | 254.4 | 250 | 251.1 | ±0 | ±0% | 30,600 |
| 2006/12/29 | 250 | 252.2 | 247.8 | 251.1 | +1.1 | +0.4% | 67,500 |
| 2006/12/28 | 257.8 | 282.2 | 247.8 | 250 | -7.8 | -3% | 1,379,700 |
| 2006/12/27 | 257.8 | 258.9 | 248.9 | 257.8 | +6.7 | +2.7% | 178,200 |
| 2006/12/26 | 240 | 256.7 | 240 | 251.1 | +8.9 | +3.7% | 197,100 |
| 2006/12/25 | 250 | 250 | 240 | 242.2 | -6.7 | -2.7% | 57,600 |
| 2006/12/22 | 250 | 250 | 226.7 | 248.9 | -3.3 | -1.3% | 153,000 |
| 2006/12/21 | 256.7 | 258.9 | 251.1 | 252.2 | -4.5 | -1.8% | 53,100 |
| 2006/12/20 | 254.4 | 260 | 248.9 | 256.7 | +2.3 | +0.9% | 78,300 |
| 2006/12/19 | 256.7 | 261.1 | 248.9 | 254.4 | -3.4 | -1.3% | 106,200 |
| 2006/12/18 | 260 | 261.1 | 252.2 | 257.8 | -1.1 | -0.4% | 120,600 |
| 2006/12/15 | 257.8 | 268.9 | 257.8 | 258.9 | -3.3 | -1.3% | 250,200 |
| 2006/12/14 | 253.3 | 285.6 | 248.9 | 262.2 | +14.4 | +5.8% | 2,022,300 |
| 2006/12/13 | 252.2 | 252.2 | 238.9 | 247.8 | -2.2 | -0.9% | 100,800 |
| 2006/12/12 | 261.1 | 264.4 | 245.6 | 250 | -10 | -3.8% | 144,900 |
| 2006/12/11 | 268.9 | 276.7 | 257.8 | 260 | -8.9 | -3.3% | 193,500 |
| 2006/12/08 | 253.3 | 284.4 | 250 | 268.9 | +12.2 | +4.8% | 858,600 |
| 2006/12/07 | 260 | 263.3 | 252.2 | 256.7 | -8.9 | -3.4% | 232,200 |
| 2006/12/06 | 264.4 | 272.2 | 261.1 | 265.6 | -12.2 | -4.4% | 319,500 |
| 2006/12/05 | 286.7 | 287.8 | 267.8 | 277.8 | +31.1 | +12.6% | 1,155,600 |
| 2006/12/04 | 210 | 246.7 | 210 | 246.7 | +33.4 | +15.7% | 885,600 |
| 2006/12/01 | 217.8 | 217.8 | 208.9 | 213.3 | -5.6 | -2.6% | 61,200 |
4351～
4400
件表示中 / 4565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 | 74,100円 | +12.6% | +64.7% | 1.21% | 25.19倍 | 3.46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 |
| ｙｕｔｏｒｉ | 205,800円 | +30.0% | +30.2% | 0.00% | 35.28倍 | 15.22倍 |
|
ＥＣ軸に若者向けアパレルブランド約２０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
| はるやま | 58,000円 | +0.2% | -36.3% | 2.67% | 31.62倍 | 0.42倍 |
|
紳士服専門チェーン業界４位。西日本地盤。郊外型「はるやま」、都市型「Ｐ・Ｓ・ＦＡ」展開 |
| ヒュウガプラ | 126,000円 | +14.1% | +24.2% | 1.59% | 14.49倍 | 4.63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 |
| ワッツ | 66,600円 | +1.2% | +5.9% | 2.25% | 9.23倍 | 0.70倍 |
|
１００円ショップ大手。委託販売の小型軸に機動力強み。Ｍ＆Ａによる多角化志向。海外展開も |
市場注目の銘柄
チャート関連のコラム
