丸八証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,644 | 1,645 | 1,642 | 1,644 | +4 | +0.2% | 1,000 |
| 2025/08/21 | 1,640 | 1,640 | 1,640 | 1,640 | -4 | -0.2% | 200 |
| 2025/08/20 | 1,643 | 1,644 | 1,635 | 1,644 | +9 | +0.6% | 1,100 |
| 2025/08/19 | 1,635 | 1,642 | 1,635 | 1,635 | -7 | -0.4% | 5,200 |
| 2025/08/18 | 1,640 | 1,645 | 1,640 | 1,642 | ±0 | ±0% | 1,000 |
| 2025/08/15 | 1,656 | 1,661 | 1,618 | 1,642 | -8 | -0.5% | 4,800 |
| 2025/08/14 | 1,660 | 1,680 | 1,638 | 1,650 | -50 | -2.9% | 2,900 |
| 2025/08/13 | 1,620 | 1,700 | 1,615 | 1,700 | +73 | +4.5% | 4,500 |
| 2025/08/12 | 1,608 | 1,637 | 1,608 | 1,627 | +5 | +0.3% | 3,100 |
| 2025/08/08 | 1,620 | 1,622 | 1,605 | 1,622 | +17 | +1.1% | 1,800 |
| 2025/08/07 | 1,601 | 1,625 | 1,600 | 1,605 | -1 | -0.1% | 2,200 |
| 2025/08/06 | 1,623 | 1,632 | 1,602 | 1,606 | -17 | -1% | 1,900 |
| 2025/08/05 | 1,618 | 1,623 | 1,618 | 1,623 | +5 | +0.3% | 500 |
| 2025/08/04 | 1,616 | 1,618 | 1,607 | 1,618 | -6 | -0.4% | 2,400 |
| 2025/08/01 | 1,601 | 1,624 | 1,601 | 1,624 | +14 | +0.9% | 2,300 |
| 2025/07/31 | 1,649 | 1,649 | 1,602 | 1,610 | -39 | -2.4% | 5,100 |
| 2025/07/30 | 1,598 | 1,650 | 1,589 | 1,649 | +61 | +3.8% | 5,100 |
| 2025/07/29 | 1,600 | 1,600 | 1,588 | 1,588 | -6 | -0.4% | 1,000 |
| 2025/07/28 | 1,605 | 1,605 | 1,592 | 1,594 | +4 | +0.3% | 1,200 |
| 2025/07/25 | 1,600 | 1,600 | 1,588 | 1,590 | -10 | -0.6% | 4,800 |
| 2025/07/24 | 1,605 | 1,605 | 1,596 | 1,600 | -4 | -0.2% | 1,700 |
| 2025/07/23 | 1,605 | 1,605 | 1,592 | 1,604 | +1 | +0.1% | 1,300 |
| 2025/07/22 | 1,602 | 1,603 | 1,595 | 1,603 | +12 | +0.8% | 1,500 |
| 2025/07/18 | 1,601 | 1,601 | 1,591 | 1,591 | +1 | +0.1% | 800 |
| 2025/07/17 | 1,603 | 1,603 | 1,590 | 1,590 | -5 | -0.3% | 1,300 |
| 2025/07/16 | 1,603 | 1,603 | 1,595 | 1,595 | +1 | +0.1% | 6,900 |
| 2025/07/15 | 1,591 | 1,605 | 1,582 | 1,594 | +1 | +0.1% | 1,300 |
| 2025/07/14 | 1,615 | 1,615 | 1,590 | 1,593 | -7 | -0.4% | 6,500 |
| 2025/07/11 | 1,585 | 1,600 | 1,581 | 1,600 | +15 | +0.9% | 4,200 |
| 2025/07/10 | 1,587 | 1,588 | 1,582 | 1,585 | -4 | -0.3% | 4,500 |
| 2025/07/09 | 1,577 | 1,591 | 1,577 | 1,589 | +4 | +0.3% | 6,700 |
| 2025/07/08 | 1,560 | 1,594 | 1,551 | 1,585 | -2 | -0.1% | 4,800 |
| 2025/07/07 | 1,590 | 1,595 | 1,587 | 1,587 | -3 | -0.2% | 12,200 |
| 2025/07/04 | 1,593 | 1,617 | 1,590 | 1,590 | -12 | -0.7% | 2,600 |
| 2025/07/03 | 1,585 | 1,602 | 1,562 | 1,602 | +28 | +1.8% | 3,200 |
| 2025/07/02 | 1,570 | 1,574 | 1,570 | 1,574 | ±0 | ±0% | 1,500 |
| 2025/07/01 | 1,571 | 1,600 | 1,571 | 1,574 | ±0 | ±0% | 2,400 |
| 2025/06/30 | 1,557 | 1,580 | 1,554 | 1,574 | +19 | +1.2% | 3,000 |
| 2025/06/27 | 1,535 | 1,555 | 1,535 | 1,555 | +20 | +1.3% | 7,700 |
| 2025/06/26 | 1,539 | 1,540 | 1,526 | 1,535 | -4 | -0.3% | 9,800 |
| 2025/06/25 | 1,546 | 1,551 | 1,538 | 1,539 | +9 | +0.6% | 5,300 |
| 2025/06/24 | 1,529 | 1,536 | 1,529 | 1,530 | +10 | +0.7% | 11,400 |
| 2025/06/23 | 1,520 | 1,521 | 1,518 | 1,520 | -4 | -0.3% | 7,200 |
| 2025/06/20 | 1,520 | 1,524 | 1,520 | 1,524 | +2 | +0.1% | 400 |
| 2025/06/19 | 1,526 | 1,529 | 1,520 | 1,522 | +6 | +0.4% | 34,300 |
| 2025/06/18 | 1,525 | 1,540 | 1,516 | 1,516 | -9 | -0.6% | 13,000 |
| 2025/06/17 | 1,525 | 1,530 | 1,525 | 1,525 | ±0 | ±0% | 800 |
| 2025/06/16 | 1,513 | 1,525 | 1,513 | 1,525 | +12 | +0.8% | 800 |
| 2025/06/13 | 1,528 | 1,528 | 1,511 | 1,513 | -12 | -0.8% | 1,100 |
| 2025/06/12 | 1,523 | 1,525 | 1,513 | 1,525 | +12 | +0.8% | 500 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「丸八証券」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 |
|---|---|---|---|---|---|---|---|---|
| 丸八証券 | 164,400円 | +0.6% | +0.2% | 3.65% | 16.40倍 | 0.86倍 |
|
名古屋地盤の中堅。２１年４月から東海東京ＦＨＤ傘下。対面営業特化、投信軸に預かり資産拡大 |
| ＡＩフュージョ | 119,200円 | +3.6% | +12.8% | 0.00% | 12.97倍 | 2.20倍 |
|
２４年１０月に持株会社化。自己投資事業、ファンド事業、ＰＩＰＥｓ事業、投資銀行事業を展開 |
| 日産証Ｇ | 17,900円 | +1.7% | +4.3% | 5.03% | 20.16倍 | 0.76倍 |
|
岡藤ＨＤと日産証券が２０年１０月経営統合し発足。現物、先物取引受託など金の取り扱いで定評 |
| ＵＮＩＶＡＯａｋ | 8,000円 | +33.8% | - | 0.00% | - | 3.62倍 |
|
太陽光発電設備、美容・健康関連など擁する持株会社。企業支援等の金融事業も。多角化志向 |
| 今村証券 | 109,400円 | - | - | - | - | 0.46倍 |
|
独立系。地方証券会社の雄。北陸３県が主力地盤。対面営業とインターネット取引の２本柱 |
市場注目の銘柄
チャート関連のコラム
