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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/06/11 | 1,520 | 1,521 | 1,513 | 1,513 | -4 | -0.3% | 400 |
| 2025/06/10 | 1,527 | 1,527 | 1,517 | 1,517 | +2 | +0.1% | 2,300 |
| 2025/06/09 | 1,518 | 1,520 | 1,511 | 1,515 | +5 | +0.3% | 900 |
| 2025/06/06 | 1,512 | 1,520 | 1,510 | 1,510 | -16 | -1% | 1,400 |
| 2025/06/05 | 1,512 | 1,526 | 1,508 | 1,526 | +14 | +0.9% | 2,300 |
| 2025/06/04 | 1,518 | 1,540 | 1,506 | 1,512 | -17 | -1.1% | 3,500 |
| 2025/06/03 | 1,507 | 1,529 | 1,507 | 1,529 | +21 | +1.4% | 1,400 |
| 2025/06/02 | 1,520 | 1,520 | 1,507 | 1,508 | -12 | -0.8% | 1,700 |
| 2025/05/30 | 1,531 | 1,531 | 1,514 | 1,520 | -11 | -0.7% | 2,900 |
| 2025/05/29 | 1,534 | 1,534 | 1,516 | 1,531 | +9 | +0.6% | 1,000 |
| 2025/05/28 | 1,520 | 1,525 | 1,520 | 1,522 | +5 | +0.3% | 600 |
| 2025/05/27 | 1,517 | 1,529 | 1,517 | 1,517 | -1 | -0.1% | 1,000 |
| 2025/05/26 | 1,532 | 1,532 | 1,516 | 1,518 | -2 | -0.1% | 600 |
| 2025/05/23 | 1,530 | 1,536 | 1,506 | 1,520 | +7 | +0.5% | 2,800 |
| 2025/05/22 | 1,510 | 1,524 | 1,510 | 1,513 | -12 | -0.8% | 600 |
| 2025/05/21 | 1,529 | 1,529 | 1,512 | 1,525 | +8 | +0.5% | 400 |
| 2025/05/20 | 1,538 | 1,538 | 1,516 | 1,517 | -11 | -0.7% | 1,300 |
| 2025/05/19 | 1,549 | 1,555 | 1,528 | 1,528 | -20 | -1.3% | 1,800 |
| 2025/05/16 | 1,560 | 1,560 | 1,527 | 1,548 | +7 | +0.5% | 1,500 |
| 2025/05/15 | 1,558 | 1,558 | 1,536 | 1,541 | -19 | -1.2% | 1,400 |
| 2025/05/14 | 1,550 | 1,679 | 1,529 | 1,560 | +10 | +0.6% | 38,200 |
| 2025/05/13 | 1,545 | 1,550 | 1,540 | 1,550 | +8 | +0.5% | 2,000 |
| 2025/05/12 | 1,543 | 1,550 | 1,526 | 1,542 | -5 | -0.3% | 1,500 |
| 2025/05/09 | 1,536 | 1,547 | 1,525 | 1,547 | +19 | +1.2% | 1,100 |
| 2025/05/08 | 1,528 | 1,528 | 1,519 | 1,528 | +5 | +0.3% | 2,700 |
| 2025/05/07 | 1,535 | 1,535 | 1,522 | 1,523 | -12 | -0.8% | 2,100 |
| 2025/05/02 | 1,530 | 1,545 | 1,529 | 1,535 | -3 | -0.2% | 1,500 |
| 2025/05/01 | 1,540 | 1,540 | 1,530 | 1,538 | +6 | +0.4% | 1,300 |
| 2025/04/30 | 1,532 | 1,545 | 1,532 | 1,532 | ±0 | ±0% | 1,500 |
| 2025/04/28 | 1,567 | 1,567 | 1,527 | 1,532 | +5 | +0.3% | 2,300 |
| 2025/04/25 | 1,538 | 1,540 | 1,520 | 1,527 | +1 | +0.1% | 1,100 |
| 2025/04/24 | 1,568 | 1,674 | 1,514 | 1,526 | -14 | -0.9% | 13,000 |
1～
50
件表示中 / 3736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 | 158,600円 | +0.6% | +0.2% | 3.78% | 15.83倍 | 0.83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 | 16,300円 | +1.7% | +4.3% | 5.52% | 18.42倍 | 0.69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 | 109,200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 |
| アジア投資 | 22,500円 | -20.8% | +226.2% | 0.00% | 11.11倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
