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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 1,385 | 1,387 | 1,385 | 1,385 | -15 | -1.1% | 1,000 |
2021/10/29 | 1,385 | 1,400 | 1,385 | 1,400 | +1 | +0.1% | 500 |
2021/10/28 | 1,392 | 1,399 | 1,392 | 1,399 | - | - | 200 |
2021/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/10/26 | 1,392 | 1,398 | 1,392 | 1,398 | +7 | +0.5% | 300 |
2021/10/25 | 1,402 | 1,403 | 1,391 | 1,391 | - | - | 2,500 |
2021/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/10/21 | 1,396 | 1,396 | 1,396 | 1,396 | -4 | -0.3% | 200 |
2021/10/20 | 1,400 | 1,400 | 1,400 | 1,400 | +5 | +0.4% | 200 |
2021/10/19 | 1,395 | 1,395 | 1,395 | 1,395 | -5 | -0.4% | 300 |
2021/10/18 | 1,400 | 1,400 | 1,400 | 1,400 | +6 | +0.4% | 100 |
2021/10/15 | 1,406 | 1,406 | 1,394 | 1,394 | -6 | -0.4% | 200 |
2021/10/14 | 1,400 | 1,400 | 1,400 | 1,400 | +1 | +0.1% | 100 |
2021/10/13 | 1,393 | 1,399 | 1,393 | 1,399 | -1 | -0.1% | 300 |
2021/10/12 | 1,398 | 1,400 | 1,398 | 1,400 | ±0 | ±0% | 500 |
2021/10/11 | 1,408 | 1,408 | 1,395 | 1,400 | -5 | -0.4% | 800 |
2021/10/08 | 1,404 | 1,405 | 1,391 | 1,405 | +9 | +0.6% | 400 |
2021/10/07 | 1,391 | 1,409 | 1,391 | 1,396 | -8 | -0.6% | 1,300 |
2021/10/06 | 1,388 | 1,404 | 1,388 | 1,404 | - | - | 400 |
2021/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/10/04 | 1,396 | 1,410 | 1,396 | 1,401 | +16 | +1.2% | 300 |
2021/10/01 | 1,389 | 1,389 | 1,385 | 1,385 | -11 | -0.8% | 600 |
2021/09/30 | 1,402 | 1,402 | 1,396 | 1,396 | -3 | -0.2% | 600 |
2021/09/29 | 1,401 | 1,401 | 1,390 | 1,399 | -8 | -0.6% | 1,600 |
2021/09/28 | 1,404 | 1,407 | 1,400 | 1,407 | +5 | +0.4% | 1,400 |
2021/09/27 | 1,405 | 1,405 | 1,401 | 1,402 | -1 | -0.1% | 900 |
2021/09/24 | 1,402 | 1,409 | 1,388 | 1,403 | +1 | +0.1% | 4,200 |
2021/09/22 | 1,400 | 1,402 | 1,399 | 1,402 | -2 | -0.1% | 800 |
2021/09/21 | 1,402 | 1,405 | 1,350 | 1,404 | -7 | -0.5% | 4,800 |
2021/09/17 | 1,412 | 1,413 | 1,410 | 1,411 | -4 | -0.3% | 600 |
2021/09/16 | 1,415 | 1,415 | 1,407 | 1,415 | +7 | +0.5% | 700 |
2021/09/15 | 1,404 | 1,416 | 1,404 | 1,408 | -1 | -0.1% | 900 |
2021/09/14 | 1,416 | 1,416 | 1,405 | 1,409 | -6 | -0.4% | 1,200 |
2021/09/13 | 1,415 | 1,416 | 1,404 | 1,415 | +5 | +0.4% | 1,200 |
2021/09/10 | 1,417 | 1,417 | 1,401 | 1,410 | -7 | -0.5% | 600 |
2021/09/09 | 1,417 | 1,417 | 1,417 | 1,417 | ±0 | ±0% | 900 |
2021/09/08 | 1,417 | 1,417 | 1,417 | 1,417 | ±0 | ±0% | 100 |
2021/09/07 | 1,415 | 1,419 | 1,401 | 1,417 | +2 | +0.1% | 600 |
2021/09/06 | 1,412 | 1,415 | 1,409 | 1,415 | +3 | +0.2% | 1,300 |
2021/09/03 | 1,413 | 1,413 | 1,402 | 1,412 | -2 | -0.1% | 1,800 |
2021/09/02 | 1,414 | 1,414 | 1,414 | 1,414 | +1 | +0.1% | 200 |
2021/09/01 | 1,407 | 1,413 | 1,407 | 1,413 | +6 | +0.4% | 1,200 |
2021/08/31 | 1,385 | 1,407 | 1,385 | 1,407 | +25 | +1.8% | 300 |
2021/08/30 | 1,406 | 1,406 | 1,340 | 1,382 | -24 | -1.7% | 2,100 |
2021/08/27 | 1,406 | 1,406 | 1,406 | 1,406 | ±0 | ±0% | 500 |
2021/08/26 | 1,401 | 1,406 | 1,400 | 1,406 | +6 | +0.4% | 1,300 |
2021/08/25 | 1,421 | 1,421 | 1,400 | 1,400 | -20 | -1.4% | 1,000 |
2021/08/24 | 1,405 | 1,420 | 1,405 | 1,420 | +15 | +1.1% | 5,700 |
2021/08/23 | 1,409 | 1,409 | 1,405 | 1,405 | -9 | -0.6% | 200 |
2021/08/20 | 1,390 | 1,414 | 1,390 | 1,414 | -4 | -0.3% | 1,700 |
751~
800
件表示中 / 3586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 | 139,500円 | -1.9% | -1.0% | 5.73% | 10.71倍 | 0.75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 | 114,200円 | +1.7% | +6.5% | 6.13% | 4.87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 | 21,600円 | +14.6% | - | 0.00% | 96.00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 | 43,700円 | -53.3% | -95.5% | 3.89% | 412.26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