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 |
|---|---|---|---|---|---|---|---|
| 2022/03/10 | 1,402 | 1,408 | 1,315 | 1,381 | -20 | -1.4% | 2,700 |
| 2022/03/09 | 1,411 | 1,444 | 1,230 | 1,401 | -70 | -4.8% | 33,100 |
| 2022/03/08 | 1,520 | 1,520 | 1,471 | 1,471 | -89 | -5.7% | 5,800 |
| 2022/03/07 | 1,600 | 1,600 | 1,440 | 1,560 | -40 | -2.5% | 17,400 |
| 2022/03/04 | 1,603 | 1,609 | 1,591 | 1,600 | -3 | -0.2% | 1,800 |
| 2022/03/03 | 1,603 | 1,605 | 1,550 | 1,603 | ±0 | ±0% | 3,900 |
| 2022/03/02 | 1,603 | 1,612 | 1,523 | 1,603 | ±0 | ±0% | 7,300 |
| 2022/03/01 | 1,603 | 1,612 | 1,590 | 1,603 | ±0 | ±0% | 1,800 |
| 2022/02/28 | 1,590 | 1,604 | 1,590 | 1,603 | +15 | +0.9% | 1,200 |
| 2022/02/25 | 1,590 | 1,615 | 1,580 | 1,588 | -12 | -0.8% | 2,100 |
| 2022/02/24 | 1,590 | 1,600 | 1,584 | 1,600 | -10 | -0.6% | 2,000 |
| 2022/02/22 | 1,600 | 1,610 | 1,590 | 1,610 | -13 | -0.8% | 1,200 |
| 2022/02/21 | 1,595 | 1,623 | 1,595 | 1,623 | +19 | +1.2% | 1,200 |
| 2022/02/18 | 1,588 | 1,610 | 1,588 | 1,604 | +2 | +0.1% | 1,800 |
| 2022/02/17 | 1,620 | 1,620 | 1,588 | 1,602 | +12 | +0.8% | 4,700 |
| 2022/02/16 | 1,591 | 1,610 | 1,567 | 1,590 | -10 | -0.6% | 4,200 |
| 2022/02/15 | 1,601 | 1,628 | 1,567 | 1,600 | -13 | -0.8% | 3,700 |
| 2022/02/14 | 1,582 | 1,615 | 1,582 | 1,613 | -3 | -0.2% | 2,800 |
| 2022/02/10 | 1,566 | 1,630 | 1,566 | 1,616 | +40 | +2.5% | 12,300 |
| 2022/02/09 | 1,529 | 1,585 | 1,510 | 1,576 | +35 | +2.3% | 2,400 |
| 2022/02/08 | 1,530 | 1,566 | 1,507 | 1,541 | ±0 | ±0% | 6,700 |
| 2022/02/07 | 1,537 | 1,566 | 1,537 | 1,541 | -36 | -2.3% | 5,400 |
| 2022/02/04 | 1,599 | 1,599 | 1,556 | 1,577 | -34 | -2.1% | 2,900 |
| 2022/02/03 | 1,620 | 1,620 | 1,600 | 1,611 | -23 | -1.4% | 6,500 |
| 2022/02/02 | 1,625 | 1,637 | 1,603 | 1,634 | +9 | +0.6% | 3,700 |
| 2022/02/01 | 1,602 | 1,629 | 1,600 | 1,625 | +3 | +0.2% | 4,900 |
| 2022/01/31 | 1,617 | 1,682 | 1,597 | 1,622 | +8 | +0.5% | 7,300 |
| 2022/01/28 | 1,611 | 1,616 | 1,582 | 1,614 | +63 | +4.1% | 10,200 |
| 2022/01/27 | 1,549 | 1,614 | 1,500 | 1,551 | +2 | +0.1% | 10,000 |
| 2022/01/26 | 1,498 | 1,549 | 1,498 | 1,549 | +56 | +3.8% | 7,900 |
| 2022/01/25 | 1,468 | 1,493 | 1,463 | 1,493 | +48 | +3.3% | 6,600 |
| 2022/01/24 | 1,447 | 1,455 | 1,441 | 1,445 | -2 | -0.1% | 2,300 |
| 2022/01/21 | 1,428 | 1,448 | 1,427 | 1,447 | +3 | +0.2% | 2,400 |
| 2022/01/20 | 1,448 | 1,448 | 1,431 | 1,444 | +9 | +0.6% | 800 |
| 2022/01/19 | 1,453 | 1,458 | 1,435 | 1,435 | -17 | -1.2% | 1,700 |
| 2022/01/18 | 1,445 | 1,452 | 1,436 | 1,452 | +2 | +0.1% | 1,900 |
| 2022/01/17 | 1,450 | 1,452 | 1,390 | 1,450 | ±0 | ±0% | 4,600 |
| 2022/01/14 | 1,450 | 1,450 | 1,444 | 1,450 | +12 | +0.8% | 3,500 |
| 2022/01/13 | 1,450 | 1,450 | 1,438 | 1,438 | -6 | -0.4% | 900 |
| 2022/01/12 | 1,448 | 1,450 | 1,444 | 1,444 | -5 | -0.3% | 800 |
| 2022/01/11 | 1,439 | 1,449 | 1,426 | 1,449 | +10 | +0.7% | 4,100 |
| 2022/01/07 | 1,430 | 1,449 | 1,430 | 1,439 | -1 | -0.1% | 3,500 |
| 2022/01/06 | 1,414 | 1,440 | 1,411 | 1,440 | +27 | +1.9% | 1,700 |
| 2022/01/05 | 1,412 | 1,413 | 1,410 | 1,413 | +3 | +0.2% | 1,900 |
| 2022/01/04 | 1,394 | 1,410 | 1,394 | 1,410 | +16 | +1.1% | 2,000 |
| 2021/12/30 | 1,396 | 1,396 | 1,394 | 1,394 | -2 | -0.1% | 200 |
| 2021/12/29 | 1,400 | 1,403 | 1,396 | 1,396 | ±0 | ±0% | 400 |
| 2021/12/28 | 1,396 | 1,399 | 1,396 | 1,396 | +2 | +0.1% | 400 |
| 2021/12/27 | 1,381 | 1,394 | 1,381 | 1,394 | -3 | -0.2% | 2,100 |
| 2021/12/24 | 1,390 | 1,397 | 1,390 | 1,397 | +9 | +0.6% | 300 |
651～
700
件表示中 / 3572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 | 141,200円 | -1.9% | -1.0% | 5.67% | 10.84倍 | 0.76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 | 8,400円 | -35.9% | - | 0.00% | - | 2.53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 |
| 今村証券 | 111,500円 | +1.7% | +6.5% | 6.28% | 4.75倍 | 0.48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 | 21,300円 | -3.9% | - | 0.00% | - | 0.85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 |
| ＵＮＢＡＮＫＥＤ | 41,000円 | +13.0% | +344.4% | 0.00% | 13.70倍 | 0.74倍 |
|
不適正会計発覚で主力の金先物取引を２０年譲渡、金地金販売中心に。買収で貸金事業に参入 |
市場注目の銘柄
チャート関連のコラム
