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 |
|---|---|---|---|---|---|---|---|
| 2006/06/19 | 434.4 | 452.2 | 425.6 | 432.2 | -24.5 | -5.4% | 735,300 |
| 2006/06/16 | 477.8 | 510 | 456.7 | 456.7 | ±0 | ±0% | 2,935,800 |
| 2006/06/15 | 434.4 | 456.7 | 413.3 | 456.7 | +55.6 | +13.9% | 3,111,300 |
| 2006/06/14 | 360 | 414.4 | 360 | 401.1 | +40 | +11.1% | 1,311,300 |
| 2006/06/13 | 360 | 385.6 | 358.9 | 361.1 | -15.6 | -4.1% | 900,900 |
| 2006/06/12 | 344.4 | 393.3 | 343.3 | 376.7 | +30 | +8.7% | 1,054,800 |
| 2006/06/09 | 348.9 | 358.9 | 332.2 | 346.7 | +8.9 | +2.6% | 474,300 |
| 2006/06/08 | 346.7 | 348.9 | 324.4 | 337.8 | -18.9 | -5.3% | 484,200 |
| 2006/06/07 | 366.7 | 387.8 | 351.1 | 356.7 | -14.4 | -3.9% | 632,700 |
| 2006/06/06 | 380 | 421.1 | 368.9 | 371.1 | -31.1 | -7.7% | 1,365,300 |
| 2006/06/05 | 352.2 | 405.6 | 346.7 | 402.2 | +27.8 | +7.4% | 1,370,700 |
| 2006/06/02 | 356.7 | 375.6 | 313.3 | 374.4 | +8.8 | +2.4% | 1,475,100 |
| 2006/06/01 | 433.3 | 433.3 | 353.3 | 365.6 | -42.2 | -10.3% | 1,561,500 |
| 2006/05/31 | 438.9 | 450 | 407.8 | 407.8 | -55.5 | -12% | 1,659,600 |
| 2006/05/30 | 433.3 | 495.6 | 413.3 | 463.3 | +18.9 | +4.3% | 3,384,000 |
| 2006/05/29 | 511.1 | 516.7 | 444.4 | 444.4 | -55.6 | -11.1% | 1,363,500 |
| 2006/05/26 | 563.3 | 568.9 | 480 | 500 | -61.1 | -10.9% | 1,025,100 |
| 2006/05/25 | 585.6 | 585.6 | 555.6 | 561.1 | -25.6 | -4.4% | 500,400 |
| 2006/05/24 | 596.7 | 610 | 566.7 | 586.7 | +4.5 | +0.8% | 842,400 |
| 2006/05/23 | 608.9 | 625.6 | 565.6 | 582.2 | -22.2 | -3.7% | 2,033,100 |
| 2006/05/22 | 612.2 | 655.6 | 601.1 | 604.4 | +10 | +1.7% | 4,858,200 |
| 2006/05/19 | 606.7 | 623.3 | 585.6 | 594.4 | -1.2 | -0.2% | 1,314,000 |
| 2006/05/18 | 583.3 | 631.1 | 582.2 | 595.6 | -32.2 | -5.1% | 1,274,400 |
| 2006/05/17 | 587.8 | 644.4 | 566.7 | 627.8 | +52.2 | +9.1% | 2,057,400 |
| 2006/05/16 | 647.8 | 686.7 | 575.6 | 575.6 | -83.3 | -12.6% | 1,865,700 |
| 2006/05/15 | 572.2 | 676.7 | 561.1 | 658.9 | +71.1 | +12.1% | 1,915,200 |
| 2006/05/12 | 544.4 | 587.8 | 541.1 | 587.8 | -6.6 | -1.1% | 822,600 |
| 2006/05/11 | 633.3 | 633.3 | 577.8 | 594.4 | -32.3 | -5.2% | 729,000 |
| 2006/05/10 | 641.1 | 648.9 | 616.7 | 626.7 | -25.5 | -3.9% | 714,600 |
| 2006/05/09 | 694.4 | 696.7 | 635.6 | 652.2 | -41.1 | -5.9% | 1,032,300 |
| 2006/05/08 | 711.1 | 714.4 | 690 | 693.3 | ±0 | ±0% | 1,513,800 |
| 2006/05/02 | 700 | 725.6 | 690 | 693.3 | -40 | -5.5% | 2,210,400 |
| 2006/05/01 | 742.2 | 761.1 | 714.4 | 733.3 | +7.7 | +1.1% | 5,338,800 |
| 2006/04/28 | 733.3 | 763.3 | 691.1 | 725.6 | -1.1 | -0.2% | 3,384,900 |
| 2006/04/27 | 803.3 | 804.4 | 724.4 | 726.7 | -25.5 | -3.4% | 4,374,900 |
| 2006/04/26 | 780 | 824.4 | 710 | 752.2 | -5.6 | -0.7% | 9,545,400 |
| 2006/04/25 | 680 | 757.8 | 677.8 | 757.8 | +111.1 | +17.2% | 7,754,400 |
| 2006/04/24 | 598.9 | 705.6 | 594.4 | 646.7 | +18.9 | +3% | 7,136,100 |
| 2006/04/21 | 670 | 817.8 | 605.6 | 627.8 | -86.6 | -12.1% | 10,647,900 |
| 2006/04/20 | 647.8 | 714.4 | 597.8 | 714.4 | +111.1 | +18.4% | 7,485,300 |
| 2006/04/19 | 694.4 | 701.1 | 603.3 | 603.3 | -111.1 | -15.6% | 5,913,900 |
| 2006/04/18 | 658.9 | 724.4 | 637.8 | 714.4 | +22.2 | +3.2% | 4,292,100 |
| 2006/04/17 | 782.2 | 785.6 | 692.2 | 692.2 | -111.1 | -13.8% | 2,674,800 |
| 2006/04/14 | 844.4 | 866.7 | 790 | 803.3 | -67.8 | -7.8% | 3,434,400 |
| 2006/04/13 | 971.1 | 977.8 | 871.1 | 871.1 | -111.1 | -11.3% | 5,121,900 |
| 2006/04/12 | 950 | 1,013.3 | 928.9 | 982.2 | +25.5 | +2.7% | 6,192,000 |
| 2006/04/11 | 1,055.6 | 1,087.8 | 925.6 | 956.7 | -76.6 | -7.4% | 6,718,500 |
| 2006/04/10 | 1,101.1 | 1,177.8 | 966.7 | 1,033.3 | -155.6 | -13.1% | 11,229,300 |
| 2006/04/07 | 1,188.9 | 1,188.9 | 1,188.9 | 1,188.9 | +120 | +11.2% | 190,800 |
| 2006/04/06 | 1,033.3 | 1,068.9 | 1,001.1 | 1,068.9 | +111.1 | +11.6% | 2,026,800 |
4601～
4650
件表示中 / 4652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 | 71,700円 | +12.6% | +64.7% | 1.26% | 24.37倍 | 3.35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 |
| Ｙ’Ｓ | 281,500円 | +7.0% | +8.7% | 0.00% | 30.34倍 | 18.72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 |
| 魁力屋 | 163,800円 | +14.1% | +13.6% | 1.40% | 14.93倍 | 1.87倍 |
|
３大都市圏中心に展開のラーメンチェーン。ロードサイド多く、商業施設にも。海外展開に意欲 |
| アールビバン | 100,300円 | -5.5% | -28.1% | 9.97% | 8.30倍 | 0.60倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ホットヨガ「アミーダ」展開 |
| 浜木綿 | 417,000円 | +3.9% | -10.3% | 0.36% | 77.77倍 | 5.66倍 |
|
東海地域を中心に中国料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
市場注目の銘柄
チャート関連のコラム
