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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 1,405 | 1,418 | 1,375 | 1,418 | +11 | +0.8% | 1,900 |
| 2021/08/13 | 1,388 | 1,407 | 1,388 | 1,407 | -8 | -0.6% | 800 |
| 2021/08/12 | 1,400 | 1,419 | 1,391 | 1,415 | +17 | +1.2% | 2,300 |
| 2021/08/11 | 1,405 | 1,413 | 1,398 | 1,398 | -1 | -0.1% | 800 |
| 2021/08/10 | 1,397 | 1,407 | 1,391 | 1,399 | -9 | -0.6% | 1,500 |
| 2021/08/06 | 1,401 | 1,408 | 1,401 | 1,408 | +7 | +0.5% | 800 |
| 2021/08/05 | 1,402 | 1,417 | 1,401 | 1,401 | -2 | -0.1% | 600 |
| 2021/08/04 | 1,398 | 1,423 | 1,397 | 1,403 | -11 | -0.8% | 2,200 |
| 2021/08/03 | 1,419 | 1,419 | 1,410 | 1,414 | -5 | -0.4% | 3,200 |
| 2021/08/02 | 1,372 | 1,419 | 1,372 | 1,419 | +47 | +3.4% | 2,400 |
| 2021/07/30 | 1,410 | 1,415 | 1,372 | 1,372 | -38 | -2.7% | 2,000 |
| 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 |
901～
950
件表示中 / 3683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 | 153,300円 | -1.9% | -1.0% | 3.91% | 11.76倍 | 0.82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 |
| 日産証Ｇ | 17,300円 | +3.3% | +6.2% | 5.20% | 14.81倍 | 0.69倍 |
|
岡藤ＨＤと日産証券が２０年１０月経営統合し発足。現物、先物取引受託など金の取り扱いで定評 |
| ＵＮＩＶＡＯａｋ | 8,100円 | -44.0% | - | 0.00% | - | 2.89倍 |
|
太陽光発電設備、美容・健康関連など擁する持株会社。企業支援等の金融事業も。多角化志向 |
| 今村証券 | 106,600円 | +1.7% | +6.5% | 5.16% | 4.54倍 | 0.45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 | 23,800円 | +14.6% | - | 0.00% | 105.78倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
