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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,385 | 1,385 | 1,376 | 1,380 | -16 | -1.1% | 500 |
| 2024/11/20 | 1,385 | 1,396 | 1,385 | 1,396 | +17 | +1.2% | 1,400 |
| 2024/11/19 | 1,395 | 1,399 | 1,375 | 1,379 | -21 | -1.5% | 1,300 |
| 2024/11/18 | 1,388 | 1,400 | 1,374 | 1,400 | +5 | +0.4% | 3,500 |
| 2024/11/15 | 1,402 | 1,402 | 1,395 | 1,395 | -7 | -0.5% | 900 |
| 2024/11/14 | 1,379 | 1,403 | 1,379 | 1,402 | -2 | -0.1% | 2,400 |
| 2024/11/13 | 1,398 | 1,404 | 1,389 | 1,404 | +7 | +0.5% | 2,600 |
| 2024/11/12 | 1,398 | 1,398 | 1,397 | 1,397 | -1 | -0.1% | 900 |
| 2024/11/11 | 1,401 | 1,402 | 1,398 | 1,398 | -4 | -0.3% | 2,600 |
| 2024/11/08 | 1,404 | 1,404 | 1,397 | 1,402 | ±0 | ±0% | 1,600 |
| 2024/11/07 | 1,408 | 1,408 | 1,400 | 1,402 | ±0 | ±0% | 2,500 |
| 2024/11/06 | 1,414 | 1,415 | 1,400 | 1,402 | -12 | -0.8% | 5,800 |
| 2024/11/05 | 1,412 | 1,414 | 1,412 | 1,414 | +2 | +0.1% | 1,200 |
| 2024/11/01 | 1,409 | 1,420 | 1,409 | 1,412 | -8 | -0.6% | 1,300 |
| 2024/10/31 | 1,415 | 1,423 | 1,411 | 1,420 | +5 | +0.4% | 1,600 |
| 2024/10/30 | 1,415 | 1,415 | 1,400 | 1,415 | ±0 | ±0% | 1,200 |
| 2024/10/29 | 1,413 | 1,415 | 1,399 | 1,415 | +2 | +0.1% | 3,200 |
| 2024/10/28 | 1,414 | 1,427 | 1,396 | 1,413 | -3 | -0.2% | 1,600 |
| 2024/10/25 | 1,400 | 1,418 | 1,387 | 1,416 | +6 | +0.4% | 4,100 |
| 2024/10/24 | 1,400 | 1,410 | 1,400 | 1,410 | ±0 | ±0% | 800 |
| 2024/10/23 | 1,420 | 1,420 | 1,407 | 1,410 | -10 | -0.7% | 1,200 |
| 2024/10/22 | 1,436 | 1,436 | 1,420 | 1,420 | -19 | -1.3% | 2,800 |
| 2024/10/21 | 1,440 | 1,440 | 1,423 | 1,439 | -1 | -0.1% | 2,000 |
| 2024/10/18 | 1,449 | 1,449 | 1,423 | 1,440 | +7 | +0.5% | 1,200 |
| 2024/10/17 | 1,433 | 1,438 | 1,429 | 1,433 | +3 | +0.2% | 1,600 |
| 2024/10/16 | 1,424 | 1,449 | 1,424 | 1,430 | -20 | -1.4% | 900 |
| 2024/10/15 | 1,444 | 1,450 | 1,400 | 1,450 | +4 | +0.3% | 5,000 |
| 2024/10/11 | 1,445 | 1,455 | 1,441 | 1,446 | -10 | -0.7% | 900 |
| 2024/10/10 | 1,456 | 1,456 | 1,456 | 1,456 | +3 | +0.2% | 500 |
| 2024/10/09 | 1,452 | 1,453 | 1,408 | 1,453 | +1 | +0.1% | 1,500 |
| 2024/10/08 | 1,466 | 1,466 | 1,451 | 1,452 | -27 | -1.8% | 2,800 |
| 2024/10/07 | 1,472 | 1,480 | 1,466 | 1,479 | +7 | +0.5% | 21,400 |
| 2024/10/04 | 1,472 | 1,472 | 1,472 | 1,472 | -6 | -0.4% | 100 |
| 2024/10/03 | 1,430 | 1,481 | 1,430 | 1,478 | +55 | +3.9% | 3,100 |
| 2024/10/02 | 1,422 | 1,423 | 1,422 | 1,423 | -7 | -0.5% | 400 |
| 2024/10/01 | 1,422 | 1,440 | 1,422 | 1,430 | ±0 | ±0% | 900 |
| 2024/09/30 | 1,424 | 1,445 | 1,424 | 1,430 | -15 | -1% | 1,900 |
| 2024/09/27 | 1,435 | 1,465 | 1,423 | 1,445 | +10 | +0.7% | 5,700 |
| 2024/09/26 | 1,448 | 1,466 | 1,420 | 1,435 | -43 | -2.9% | 2,500 |
| 2024/09/25 | 1,439 | 1,487 | 1,438 | 1,478 | +37 | +2.6% | 3,200 |
| 2024/09/24 | 1,462 | 1,462 | 1,441 | 1,441 | -21 | -1.4% | 1,300 |
| 2024/09/20 | 1,472 | 1,475 | 1,450 | 1,462 | -1 | -0.1% | 2,200 |
| 2024/09/19 | 1,463 | 1,463 | 1,463 | 1,463 | +13 | +0.9% | 100 |
| 2024/09/18 | 1,443 | 1,463 | 1,443 | 1,450 | - | - | 1,300 |
| 2024/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/13 | 1,461 | 1,461 | 1,461 | 1,461 | -9 | -0.6% | 200 |
| 2024/09/12 | 1,490 | 1,490 | 1,470 | 1,470 | +31 | +2.2% | 600 |
| 2024/09/11 | 1,501 | 1,501 | 1,439 | 1,439 | -32 | -2.2% | 1,300 |
| 2024/09/10 | 1,478 | 1,480 | 1,471 | 1,471 | -6 | -0.4% | 1,000 |
| 2024/09/09 | 1,451 | 1,479 | 1,451 | 1,477 | - | - | 1,800 |
1～
50
件表示中 / 3585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 | 138,200円 | -1.9% | -1.0% | 5.79% | 10.61倍 | 0.74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 |
| ＵＮＩＶＡＯａｋ | 7,900円 | -35.9% | - | 0.00% | - | 2.82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 |
| 今村証券 | 113,800円 | +1.7% | +6.5% | 6.15% | 4.85倍 | 0.49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 | 21,700円 | +14.6% | - | 0.00% | 96.45倍 | 0.75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 |
| 光世証 | 43,200円 | -53.3% | -95.5% | 3.94% | 407.55倍 | 0.25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
