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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,540 | 1,540 | 1,529 | 1,540 | -1 | -0.1% | 2,300 |
| 2025/04/01 | 1,596 | 1,596 | 1,512 | 1,541 | -42 | -2.7% | 11,100 |
| 2025/03/31 | 1,611 | 1,617 | 1,581 | 1,583 | -32 | -2% | 3,600 |
| 2025/03/28 | 1,625 | 1,640 | 1,550 | 1,615 | -95 | -5.6% | 12,200 |
| 2025/03/27 | 1,730 | 1,735 | 1,710 | 1,710 | -19 | -1.1% | 8,700 |
| 2025/03/26 | 1,731 | 1,731 | 1,717 | 1,729 | +12 | +0.7% | 3,800 |
| 2025/03/25 | 1,730 | 1,730 | 1,710 | 1,717 | -1 | -0.1% | 8,300 |
| 2025/03/24 | 1,725 | 1,725 | 1,713 | 1,718 | -2 | -0.1% | 4,200 |
| 2025/03/21 | 1,723 | 1,725 | 1,711 | 1,720 | +15 | +0.9% | 5,300 |
| 2025/03/19 | 1,695 | 1,719 | 1,692 | 1,705 | +20 | +1.2% | 6,600 |
| 2025/03/18 | 1,671 | 1,690 | 1,671 | 1,685 | +15 | +0.9% | 3,000 |
| 2025/03/17 | 1,688 | 1,690 | 1,668 | 1,670 | +10 | +0.6% | 6,000 |
| 2025/03/14 | 1,642 | 1,660 | 1,641 | 1,660 | +17 | +1% | 5,300 |
| 2025/03/13 | 1,665 | 1,665 | 1,641 | 1,643 | -22 | -1.3% | 4,900 |
| 2025/03/12 | 1,655 | 1,668 | 1,650 | 1,665 | +16 | +1% | 1,400 |
| 2025/03/11 | 1,672 | 1,672 | 1,649 | 1,649 | -33 | -2% | 5,000 |
| 2025/03/10 | 1,694 | 1,697 | 1,682 | 1,682 | -4 | -0.2% | 4,800 |
| 2025/03/07 | 1,679 | 1,686 | 1,672 | 1,686 | +9 | +0.5% | 2,700 |
| 2025/03/06 | 1,678 | 1,678 | 1,670 | 1,677 | +3 | +0.2% | 1,800 |
| 2025/03/05 | 1,676 | 1,677 | 1,660 | 1,674 | -2 | -0.1% | 2,200 |
| 2025/03/04 | 1,665 | 1,677 | 1,660 | 1,676 | +11 | +0.7% | 2,100 |
| 2025/03/03 | 1,695 | 1,695 | 1,646 | 1,665 | +35 | +2.1% | 5,700 |
| 2025/02/28 | 1,636 | 1,650 | 1,629 | 1,630 | -2 | -0.1% | 3,300 |
| 2025/02/27 | 1,627 | 1,635 | 1,625 | 1,632 | +22 | +1.4% | 1,400 |
| 2025/02/26 | 1,616 | 1,623 | 1,610 | 1,610 | -6 | -0.4% | 2,600 |
| 2025/02/25 | 1,612 | 1,616 | 1,612 | 1,616 | +7 | +0.4% | 2,400 |
| 2025/02/21 | 1,609 | 1,609 | 1,603 | 1,609 | +7 | +0.4% | 1,700 |
| 2025/02/20 | 1,605 | 1,605 | 1,600 | 1,602 | -3 | -0.2% | 1,200 |
| 2025/02/19 | 1,605 | 1,609 | 1,591 | 1,605 | ±0 | ±0% | 6,200 |
| 2025/02/18 | 1,611 | 1,611 | 1,598 | 1,605 | -6 | -0.4% | 4,000 |
| 2025/02/17 | 1,619 | 1,619 | 1,598 | 1,611 | -7 | -0.4% | 6,600 |
| 2025/02/14 | 1,610 | 1,618 | 1,598 | 1,618 | +10 | +0.6% | 3,400 |
| 2025/02/13 | 1,616 | 1,616 | 1,598 | 1,608 | -2 | -0.1% | 5,700 |
| 2025/02/12 | 1,619 | 1,621 | 1,597 | 1,610 | -7 | -0.4% | 8,300 |
| 2025/02/10 | 1,619 | 1,626 | 1,598 | 1,617 | +1 | +0.1% | 6,200 |
| 2025/02/07 | 1,611 | 1,620 | 1,595 | 1,616 | -5 | -0.3% | 5,400 |
| 2025/02/06 | 1,608 | 1,624 | 1,594 | 1,621 | +13 | +0.8% | 4,700 |
| 2025/02/05 | 1,616 | 1,616 | 1,595 | 1,608 | +12 | +0.8% | 4,500 |
| 2025/02/04 | 1,600 | 1,600 | 1,595 | 1,596 | +1 | +0.1% | 1,900 |
| 2025/02/03 | 1,608 | 1,618 | 1,595 | 1,595 | -10 | -0.6% | 6,400 |
| 2025/01/31 | 1,644 | 1,645 | 1,600 | 1,605 | -35 | -2.1% | 9,300 |
| 2025/01/30 | 1,640 | 1,640 | 1,633 | 1,640 | +10 | +0.6% | 1,100 |
| 2025/01/29 | 1,642 | 1,646 | 1,630 | 1,630 | -6 | -0.4% | 4,800 |
| 2025/01/28 | 1,644 | 1,644 | 1,631 | 1,636 | -2 | -0.1% | 2,200 |
| 2025/01/27 | 1,644 | 1,644 | 1,619 | 1,638 | +17 | +1% | 4,900 |
| 2025/01/24 | 1,611 | 1,622 | 1,602 | 1,621 | +10 | +0.6% | 8,100 |
| 2025/01/23 | 1,596 | 1,612 | 1,590 | 1,611 | +9 | +0.6% | 2,900 |
| 2025/01/22 | 1,602 | 1,612 | 1,585 | 1,602 | +2 | +0.1% | 3,100 |
| 2025/01/21 | 1,608 | 1,609 | 1,595 | 1,600 | ±0 | ±0% | 3,600 |
| 2025/01/20 | 1,618 | 1,619 | 1,597 | 1,600 | +3 | +0.2% | 6,300 |
1～
50
件表示中 / 3671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 | 152,600円 | -1.9% | -1.0% | 3.93% | 11.71倍 | 0.81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 |
| 日産証Ｇ | 17,900円 | +3.3% | +6.2% | 5.03% | 15.33倍 | 0.72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 |
| アジア投資 | 27,400円 | +14.6% | - | 0.00% | 121.78倍 | 0.95倍 |
|
ＶＣ。投資事業は日本と中国で展開。メガソーラー中心に再生可能エネルギーの投資事業拡充 |
| ＵＮＩＶＡＯａｋ | 7,400円 | -44.0% | - | 0.00% | - | 2.64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 | 106,100円 | +1.7% | +6.5% | 5.18% | 4.52倍 | 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
