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 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 1,410 | 1,410 | 1,406 | 1,410 | -5 | -0.4% | 700 |
| 2021/07/28 | 1,410 | 1,415 | 1,410 | 1,415 | +20 | +1.4% | 600 |
| 2021/07/27 | 1,381 | 1,401 | 1,375 | 1,395 | +14 | +1% | 2,600 |
| 2021/07/26 | 1,398 | 1,399 | 1,381 | 1,381 | +11 | +0.8% | 1,900 |
| 2021/07/21 | 1,361 | 1,379 | 1,361 | 1,370 | -8 | -0.6% | 400 |
| 2021/07/20 | 1,354 | 1,378 | 1,354 | 1,378 | +5 | +0.4% | 600 |
| 2021/07/19 | 1,372 | 1,377 | 1,360 | 1,373 | -2 | -0.1% | 2,700 |
| 2021/07/16 | 1,370 | 1,375 | 1,370 | 1,375 | +5 | +0.4% | 1,100 |
| 2021/07/15 | 1,370 | 1,371 | 1,370 | 1,370 | ±0 | ±0% | 1,500 |
| 2021/07/14 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 200 |
| 2021/07/13 | 1,360 | 1,370 | 1,360 | 1,370 | +15 | +1.1% | 700 |
| 2021/07/12 | 1,354 | 1,388 | 1,350 | 1,355 | -14 | -1% | 1,800 |
| 2021/07/09 | 1,364 | 1,376 | 1,354 | 1,369 | -7 | -0.5% | 900 |
| 2021/07/08 | 1,393 | 1,396 | 1,366 | 1,376 | -23 | -1.6% | 3,000 |
| 2021/07/07 | 1,399 | 1,400 | 1,399 | 1,399 | -2 | -0.1% | 600 |
| 2021/07/06 | 1,400 | 1,401 | 1,390 | 1,401 | +1 | +0.1% | 1,400 |
| 2021/07/05 | 1,400 | 1,405 | 1,400 | 1,400 | +2 | +0.1% | 1,000 |
| 2021/07/02 | 1,399 | 1,412 | 1,390 | 1,398 | -35 | -2.4% | 3,300 |
| 2021/07/01 | 1,393 | 1,437 | 1,392 | 1,433 | +53 | +3.8% | 4,000 |
| 2021/06/30 | 1,364 | 1,382 | 1,347 | 1,380 | +20 | +1.5% | 4,000 |
| 2021/06/29 | 1,342 | 1,360 | 1,342 | 1,360 | +18 | +1.3% | 11,100 |
| 2021/06/28 | 1,349 | 1,349 | 1,333 | 1,342 | +12 | +0.9% | 1,900 |
| 2021/06/25 | 1,360 | 1,360 | 1,330 | 1,330 | -19 | -1.4% | 2,500 |
| 2021/06/24 | 1,338 | 1,349 | 1,330 | 1,349 | +23 | +1.7% | 1,000 |
| 2021/06/23 | 1,338 | 1,338 | 1,326 | 1,326 | +6 | +0.5% | 700 |
| 2021/06/22 | 1,311 | 1,338 | 1,311 | 1,320 | +10 | +0.8% | 3,100 |
| 2021/06/21 | 1,322 | 1,334 | 1,310 | 1,310 | -30 | -2.2% | 1,500 |
| 2021/06/18 | 1,354 | 1,354 | 1,340 | 1,340 | -14 | -1% | 1,200 |
| 2021/06/17 | 1,340 | 1,363 | 1,340 | 1,354 | +14 | +1% | 2,300 |
| 2021/06/16 | 1,345 | 1,354 | 1,338 | 1,340 | -5 | -0.4% | 2,500 |
| 2021/06/15 | 1,338 | 1,345 | 1,327 | 1,345 | +24 | +1.8% | 1,000 |
| 2021/06/14 | 1,340 | 1,340 | 1,321 | 1,321 | +1 | +0.1% | 2,400 |
| 2021/06/11 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 100 |
| 2021/06/10 | 1,320 | 1,335 | 1,320 | 1,320 | -12 | -0.9% | 1,200 |
| 2021/06/09 | 1,329 | 1,332 | 1,321 | 1,332 | +3 | +0.2% | 700 |
| 2021/06/08 | 1,320 | 1,330 | 1,320 | 1,329 | +27 | +2.1% | 2,600 |
| 2021/06/07 | 1,312 | 1,312 | 1,302 | 1,302 | -10 | -0.8% | 500 |
| 2021/06/04 | 1,287 | 1,313 | 1,287 | 1,312 | +22 | +1.7% | 1,700 |
| 2021/06/03 | 1,300 | 1,300 | 1,290 | 1,290 | -15 | -1.1% | 600 |
| 2021/06/02 | 1,286 | 1,305 | 1,286 | 1,305 | +25 | +2% | 2,300 |
| 2021/06/01 | 1,274 | 1,285 | 1,274 | 1,280 | +10 | +0.8% | 2,600 |
| 2021/05/31 | 1,265 | 1,280 | 1,256 | 1,270 | +10 | +0.8% | 2,000 |
| 2021/05/28 | 1,240 | 1,260 | 1,240 | 1,260 | +11 | +0.9% | 3,100 |
| 2021/05/27 | 1,240 | 1,249 | 1,229 | 1,249 | +13 | +1.1% | 2,100 |
| 2021/05/26 | 1,236 | 1,236 | 1,236 | 1,236 | +1 | +0.1% | 200 |
| 2021/05/25 | 1,220 | 1,235 | 1,220 | 1,235 | +15 | +1.2% | 1,000 |
| 2021/05/24 | 1,216 | 1,231 | 1,208 | 1,220 | +23 | +1.9% | 2,600 |
| 2021/05/21 | 1,232 | 1,232 | 1,196 | 1,197 | -35 | -2.8% | 3,300 |
| 2021/05/20 | 1,244 | 1,244 | 1,230 | 1,232 | -12 | -1% | 800 |
| 2021/05/19 | 1,236 | 1,244 | 1,236 | 1,244 | +6 | +0.5% | 400 |
801～
850
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
