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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,680 | 1,680 | 1,650 | 1,670 | -10 | -0.6% | 4,600 |
| 2024/04/25 | 1,693 | 1,703 | 1,677 | 1,680 | -29 | -1.7% | 7,500 |
| 2024/04/24 | 1,758 | 1,758 | 1,660 | 1,709 | +71 | +4.3% | 65,400 |
| 2024/04/23 | 1,645 | 1,645 | 1,621 | 1,638 | -7 | -0.4% | 1,300 |
| 2024/04/22 | 1,615 | 1,645 | 1,610 | 1,645 | +44 | +2.7% | 9,600 |
| 2024/04/19 | 1,590 | 1,601 | 1,572 | 1,601 | +11 | +0.7% | 2,500 |
| 2024/04/18 | 1,600 | 1,602 | 1,581 | 1,590 | -10 | -0.6% | 5,600 |
| 2024/04/17 | 1,616 | 1,616 | 1,600 | 1,600 | -11 | -0.7% | 2,000 |
| 2024/04/16 | 1,609 | 1,615 | 1,595 | 1,611 | +11 | +0.7% | 3,700 |
| 2024/04/15 | 1,615 | 1,615 | 1,585 | 1,600 | -18 | -1.1% | 2,700 |
| 2024/04/12 | 1,619 | 1,619 | 1,594 | 1,618 | +4 | +0.2% | 2,000 |
| 2024/04/11 | 1,616 | 1,616 | 1,600 | 1,614 | +10 | +0.6% | 2,700 |
| 2024/04/10 | 1,620 | 1,621 | 1,603 | 1,604 | -16 | -1% | 2,800 |
| 2024/04/09 | 1,610 | 1,622 | 1,610 | 1,620 | +11 | +0.7% | 5,000 |
| 2024/04/08 | 1,634 | 1,634 | 1,567 | 1,609 | +62 | +4% | 10,900 |
| 2024/04/05 | 1,530 | 1,550 | 1,506 | 1,547 | -5 | -0.3% | 5,500 |
| 2024/04/04 | 1,576 | 1,590 | 1,528 | 1,552 | -19 | -1.2% | 12,500 |
| 2024/04/03 | 1,577 | 1,587 | 1,570 | 1,571 | -7 | -0.4% | 5,500 |
| 2024/04/02 | 1,620 | 1,642 | 1,578 | 1,578 | -42 | -2.6% | 10,800 |
| 2024/04/01 | 1,631 | 1,676 | 1,617 | 1,620 | -51 | -3.1% | 22,900 |
| 2024/03/29 | 1,685 | 1,749 | 1,670 | 1,671 | +8 | +0.5% | 45,200 |
| 2024/03/28 | 1,670 | 1,721 | 1,649 | 1,663 | -167 | -9.1% | 41,900 |
| 2024/03/27 | 1,833 | 1,853 | 1,805 | 1,830 | +19 | +1% | 29,600 |
| 2024/03/26 | 1,794 | 1,830 | 1,794 | 1,811 | +17 | +0.9% | 49,000 |
| 2024/03/25 | 1,947 | 1,947 | 1,794 | 1,794 | +247 | +16% | 288,100 |
| 2024/03/22 | 1,563 | 1,563 | 1,546 | 1,547 | +3 | +0.2% | 1,300 |
| 2024/03/21 | 1,502 | 1,545 | 1,502 | 1,544 | +44 | +2.9% | 700 |
| 2024/03/19 | 1,545 | 1,545 | 1,442 | 1,500 | -41 | -2.7% | 4,000 |
| 2024/03/18 | 1,573 | 1,573 | 1,541 | 1,541 | +6 | +0.4% | 1,000 |
| 2024/03/15 | 1,561 | 1,569 | 1,535 | 1,535 | -42 | -2.7% | 2,900 |
| 2024/03/14 | 1,586 | 1,586 | 1,537 | 1,577 | ±0 | ±0% | 3,400 |
| 2024/03/13 | 1,495 | 1,586 | 1,479 | 1,577 | +82 | +5.5% | 9,200 |
| 2024/03/12 | 1,455 | 1,495 | 1,448 | 1,495 | +42 | +2.9% | 2,100 |
| 2024/03/11 | 1,477 | 1,482 | 1,453 | 1,453 | -28 | -1.9% | 900 |
| 2024/03/08 | 1,474 | 1,481 | 1,471 | 1,481 | +15 | +1% | 900 |
| 2024/03/07 | 1,477 | 1,478 | 1,466 | 1,466 | +2 | +0.1% | 700 |
| 2024/03/06 | 1,478 | 1,478 | 1,464 | 1,464 | ±0 | ±0% | 500 |
| 2024/03/05 | 1,473 | 1,473 | 1,464 | 1,464 | -24 | -1.6% | 300 |
| 2024/03/04 | 1,484 | 1,488 | 1,458 | 1,488 | +4 | +0.3% | 700 |
| 2024/03/01 | 1,470 | 1,484 | 1,458 | 1,484 | -1 | -0.1% | 800 |
| 2024/02/29 | 1,465 | 1,485 | 1,454 | 1,485 | +12 | +0.8% | 2,100 |
| 2024/02/28 | 1,460 | 1,485 | 1,460 | 1,473 | +21 | +1.4% | 6,600 |
| 2024/02/27 | 1,449 | 1,452 | 1,439 | 1,452 | +2 | +0.1% | 700 |
| 2024/02/26 | 1,458 | 1,459 | 1,432 | 1,450 | +1 | +0.1% | 1,200 |
| 2024/02/22 | 1,431 | 1,449 | 1,431 | 1,449 | - | - | 500 |
| 2024/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/20 | 1,457 | 1,459 | 1,440 | 1,440 | -14 | -1% | 800 |
| 2024/02/19 | 1,459 | 1,459 | 1,435 | 1,454 | +8 | +0.6% | 1,200 |
| 2024/02/16 | 1,443 | 1,446 | 1,435 | 1,446 | +16 | +1.1% | 900 |
| 2024/02/15 | 1,453 | 1,453 | 1,430 | 1,430 | -24 | -1.7% | 900 |
1～
50
件表示中 / 3445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 | 167,000円 | +30.4% | +495.3% | 4.79% | 12.89倍 | 0.89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 |
| 今村証券 | 142,800円 | +25.7% | +65.0% | 4.90% | 7.24倍 | 0.63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 |
| シンプレクスＦ | - | - | - | - | - | - |
|
- |
| ＵＮＩＶＡＯａｋ | 7,500円 | +144.3% | - | 0.00% | - | 1.53倍 |
|
企業支援等の金融事業を軸に、太陽光発電設備、美容・健康関連など擁する持株会社。多角化志向 |
| 光世証 | 62,400円 | -3.2% | -6.8% | 2.72% | 16.38倍 | 0.35倍 |
|
独立系。富裕層に基盤。対面主体だがネット取引拡充。個別株オプション取引で圧倒的シェア |
市場注目の銘柄
チャート関連のコラム
