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 |
|---|---|---|---|---|---|---|---|
| 2007/09/20 | 126.7 | 128.9 | 126.7 | 127.8 | +1.1 | +0.9% | 17,100 |
| 2007/09/19 | 127.8 | 127.8 | 125.6 | 126.7 | +2.3 | +1.8% | 6,300 |
| 2007/09/18 | 127.8 | 127.8 | 123.3 | 124.4 | -5.6 | -4.3% | 7,200 |
| 2007/09/14 | 130 | 130 | 127.8 | 130 | -1.1 | -0.8% | 9,900 |
| 2007/09/13 | 132.2 | 132.2 | 130 | 131.1 | -4.5 | -3.3% | 5,400 |
| 2007/09/12 | 137.8 | 137.8 | 131.1 | 135.6 | -2.2 | -1.6% | 13,500 |
| 2007/09/11 | 134.4 | 137.8 | 133.3 | 137.8 | +3.4 | +2.5% | 3,600 |
| 2007/09/10 | 133.3 | 134.4 | 133.3 | 134.4 | -4.5 | -3.2% | 5,400 |
| 2007/09/07 | 137.8 | 138.9 | 135.6 | 138.9 | +1.1 | +0.8% | 11,700 |
| 2007/09/06 | 138.9 | 153.3 | 136.7 | 137.8 | -1.1 | -0.8% | 83,700 |
| 2007/09/05 | 138.9 | 138.9 | 138.9 | 138.9 | ±0 | ±0% | 2,700 |
| 2007/09/04 | 141.1 | 141.1 | 137.8 | 138.9 | -1.1 | -0.8% | 12,600 |
| 2007/09/03 | 141.1 | 141.1 | 138.9 | 140 | -1.1 | -0.8% | 8,100 |
| 2007/08/31 | 141.1 | 144.4 | 137.8 | 141.1 | -2.2 | -1.5% | 28,800 |
| 2007/08/30 | 142.2 | 143.3 | 138.9 | 143.3 | +2.2 | +1.6% | 14,400 |
| 2007/08/29 | 133.3 | 150 | 133.3 | 141.1 | -1.1 | -0.8% | 13,500 |
| 2007/08/28 | 138.9 | 144.4 | 138.9 | 142.2 | -5.6 | -3.8% | 31,500 |
| 2007/08/27 | 137.8 | 156.7 | 135.6 | 147.8 | +13.4 | +10% | 207,900 |
| 2007/08/24 | 133.3 | 135.6 | 130 | 134.4 | +2.2 | +1.7% | 13,500 |
| 2007/08/23 | 131.1 | 132.2 | 126.7 | 132.2 | +5.5 | +4.3% | 11,700 |
| 2007/08/22 | 125.6 | 128.9 | 125.6 | 126.7 | +1.1 | +0.9% | 9,000 |
| 2007/08/21 | 127.8 | 128.9 | 125.6 | 125.6 | -1.1 | -0.9% | 13,500 |
| 2007/08/20 | 125.6 | 128.9 | 125.6 | 126.7 | +1.1 | +0.9% | 13,500 |
| 2007/08/17 | 123.3 | 128.9 | 122.2 | 125.6 | -2.2 | -1.7% | 27,000 |
| 2007/08/16 | 132.2 | 134.4 | 118.9 | 127.8 | -6.6 | -4.9% | 41,400 |
| 2007/08/15 | 142.2 | 142.2 | 133.3 | 134.4 | -10 | -6.9% | 91,800 |
| 2007/08/14 | 143.3 | 144.4 | 142.2 | 144.4 | +1.1 | +0.8% | 9,900 |
| 2007/08/13 | 143.3 | 144.4 | 143.3 | 143.3 | ±0 | ±0% | 5,400 |
| 2007/08/10 | 142.2 | 145.6 | 140 | 143.3 | -1.1 | -0.8% | 17,100 |
| 2007/08/09 | 144.4 | 150 | 144.4 | 144.4 | ±0 | ±0% | 52,200 |
| 2007/08/08 | 145.6 | 146.7 | 143.3 | 144.4 | -2.3 | -1.6% | 23,400 |
| 2007/08/07 | 147.8 | 147.8 | 145.6 | 146.7 | -1.1 | -0.7% | 22,500 |
| 2007/08/06 | 145.6 | 150 | 145.6 | 147.8 | +1.1 | +0.7% | 14,400 |
| 2007/08/03 | 144.4 | 146.7 | 144.4 | 146.7 | +2.3 | +1.6% | 12,600 |
| 2007/08/02 | 145.6 | 147.8 | 144.4 | 144.4 | ±0 | ±0% | 6,300 |
| 2007/08/01 | 147.8 | 150 | 144.4 | 144.4 | -5.6 | -3.7% | 19,800 |
| 2007/07/31 | 148.9 | 150 | 147.8 | 150 | ±0 | ±0% | 13,500 |
| 2007/07/30 | 145.6 | 150 | 145.6 | 150 | ±0 | ±0% | 18,900 |
| 2007/07/27 | 146.7 | 150 | 143.3 | 150 | -1.1 | -0.7% | 45,000 |
| 2007/07/26 | 152.2 | 155.6 | 150 | 151.1 | -2.2 | -1.4% | 18,900 |
| 2007/07/25 | 154.4 | 155.6 | 150 | 153.3 | +2.2 | +1.5% | 28,800 |
| 2007/07/24 | 148.9 | 152.2 | 148.9 | 151.1 | +2.2 | +1.5% | 23,400 |
| 2007/07/23 | 146.7 | 148.9 | 146.7 | 148.9 | +1.1 | +0.7% | 38,700 |
| 2007/07/20 | 154.4 | 154.4 | 147.8 | 147.8 | -2.2 | -1.5% | 39,600 |
| 2007/07/19 | 157.8 | 157.8 | 150 | 150 | -7.8 | -4.9% | 44,100 |
| 2007/07/18 | 163.3 | 163.3 | 152.2 | 157.8 | -7.8 | -4.7% | 168,300 |
| 2007/07/17 | 173.3 | 180 | 161.1 | 165.6 | -14.4 | -8% | 414,900 |
| 2007/07/13 | 176.7 | 180 | 176.7 | 180 | +22.2 | +14.1% | 233,100 |
| 2007/07/12 | 161.1 | 161.1 | 157.8 | 157.8 | -1.1 | -0.7% | 51,300 |
| 2007/07/11 | 158.9 | 162.2 | 156.7 | 158.9 | +4.5 | +2.9% | 39,600 |
4351～
4400
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
