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 |
|---|---|---|---|---|---|---|---|
| 2021/05/18 | 1,234 | 1,251 | 1,234 | 1,238 | ±0 | ±0% | 3,700 |
| 2021/05/17 | 1,239 | 1,239 | 1,227 | 1,238 | +7 | +0.6% | 2,200 |
| 2021/05/14 | 1,230 | 1,231 | 1,224 | 1,231 | +11 | +0.9% | 1,300 |
| 2021/05/13 | 1,220 | 1,239 | 1,220 | 1,220 | -20 | -1.6% | 13,600 |
| 2021/05/12 | 1,240 | 1,240 | 1,191 | 1,240 | ±0 | ±0% | 4,700 |
| 2021/05/11 | 1,236 | 1,250 | 1,236 | 1,240 | -10 | -0.8% | 1,800 |
| 2021/05/10 | 1,234 | 1,250 | 1,231 | 1,250 | +5 | +0.4% | 2,600 |
| 2021/05/07 | 1,245 | 1,245 | 1,210 | 1,245 | ±0 | ±0% | 1,200 |
| 2021/05/06 | 1,237 | 1,245 | 1,234 | 1,245 | +2 | +0.2% | 2,500 |
| 2021/04/30 | 1,249 | 1,252 | 1,243 | 1,243 | +9 | +0.7% | 7,500 |
| 2021/04/28 | 1,255 | 1,255 | 1,234 | 1,234 | +34 | +2.8% | 2,000 |
| 2021/04/27 | 1,235 | 1,255 | 1,200 | 1,200 | -27 | -2.2% | 3,200 |
| 2021/04/26 | 1,257 | 1,257 | 1,227 | 1,227 | -23 | -1.8% | 800 |
| 2021/04/23 | 1,221 | 1,255 | 1,221 | 1,250 | +1 | +0.1% | 1,600 |
| 2021/04/22 | 1,210 | 1,260 | 1,210 | 1,249 | +48 | +4% | 10,100 |
| 2021/04/21 | 1,202 | 1,209 | 1,201 | 1,201 | -8 | -0.7% | 400 |
| 2021/04/20 | 1,200 | 1,209 | 1,200 | 1,209 | +5 | +0.4% | 700 |
| 2021/04/19 | 1,210 | 1,210 | 1,204 | 1,204 | -6 | -0.5% | 600 |
| 2021/04/16 | 1,212 | 1,212 | 1,205 | 1,210 | ±0 | ±0% | 1,900 |
| 2021/04/15 | 1,212 | 1,212 | 1,210 | 1,210 | +19 | +1.6% | 1,600 |
| 2021/04/14 | 1,212 | 1,212 | 1,151 | 1,191 | -29 | -2.4% | 2,100 |
| 2021/04/13 | 1,220 | 1,221 | 1,220 | 1,220 | +1 | +0.1% | 1,100 |
| 2021/04/12 | 1,219 | 1,219 | 1,219 | 1,219 | +4 | +0.3% | 800 |
| 2021/04/09 | 1,210 | 1,215 | 1,205 | 1,215 | +5 | +0.4% | 1,900 |
| 2021/04/08 | 1,210 | 1,214 | 1,210 | 1,210 | -2 | -0.2% | 1,200 |
| 2021/04/07 | 1,196 | 1,212 | 1,196 | 1,212 | +19 | +1.6% | 900 |
| 2021/04/06 | 1,208 | 1,208 | 1,193 | 1,193 | -17 | -1.4% | 2,000 |
| 2021/04/05 | 1,205 | 1,212 | 1,203 | 1,210 | +5 | +0.4% | 1,700 |
| 2021/04/02 | 1,214 | 1,215 | 1,205 | 1,205 | -15 | -1.2% | 2,300 |
| 2021/04/01 | 1,221 | 1,233 | 1,220 | 1,220 | -3 | -0.2% | 3,800 |
| 2021/03/31 | 1,283 | 1,283 | 1,214 | 1,223 | -80 | -6.1% | 8,400 |
| 2021/03/30 | 1,260 | 1,303 | 1,260 | 1,303 | -17 | -1.3% | 7,600 |
| 2021/03/29 | 1,319 | 1,321 | 1,304 | 1,320 | +1 | +0.1% | 4,700 |
| 2021/03/26 | 1,310 | 1,329 | 1,301 | 1,319 | +20 | +1.5% | 5,900 |
| 2021/03/25 | 1,290 | 1,300 | 1,285 | 1,299 | +14 | +1.1% | 3,800 |
| 2021/03/24 | 1,300 | 1,304 | 1,275 | 1,285 | -3 | -0.2% | 4,400 |
| 2021/03/23 | 1,320 | 1,343 | 1,288 | 1,288 | -32 | -2.4% | 9,800 |
| 2021/03/22 | 1,278 | 1,325 | 1,274 | 1,320 | +72 | +5.8% | 10,900 |
| 2021/03/19 | 1,228 | 1,248 | 1,206 | 1,248 | +20 | +1.6% | 3,400 |
| 2021/03/18 | 1,219 | 1,228 | 1,205 | 1,228 | +18 | +1.5% | 4,500 |
| 2021/03/17 | 1,195 | 1,220 | 1,195 | 1,210 | +13 | +1.1% | 7,300 |
| 2021/03/16 | 1,199 | 1,199 | 1,190 | 1,197 | -3 | -0.3% | 2,700 |
| 2021/03/15 | 1,185 | 1,200 | 1,185 | 1,200 | +14 | +1.2% | 3,100 |
| 2021/03/12 | 1,192 | 1,192 | 1,185 | 1,186 | -4 | -0.3% | 4,600 |
| 2021/03/11 | 1,175 | 1,192 | 1,164 | 1,190 | +15 | +1.3% | 4,300 |
| 2021/03/10 | 1,178 | 1,178 | 1,161 | 1,175 | -1 | -0.1% | 1,900 |
| 2021/03/09 | 1,165 | 1,176 | 1,157 | 1,176 | +11 | +0.9% | 1,500 |
| 2021/03/08 | 1,148 | 1,168 | 1,132 | 1,165 | +17 | +1.5% | 3,300 |
| 2021/03/05 | 1,116 | 1,148 | 1,100 | 1,148 | +20 | +1.8% | 3,100 |
| 2021/03/04 | 1,134 | 1,150 | 1,109 | 1,128 | -1 | -0.1% | 3,500 |
851～
900
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
