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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,608 | 1,609 | 1,595 | 1,600 | ±0 | ±0% | 3,600 |
| 2025/01/20 | 1,618 | 1,619 | 1,597 | 1,600 | +3 | +0.2% | 6,300 |
| 2025/01/17 | 1,598 | 1,598 | 1,590 | 1,597 | -1 | -0.1% | 3,000 |
| 2025/01/16 | 1,597 | 1,599 | 1,585 | 1,598 | +8 | +0.5% | 4,700 |
| 2025/01/15 | 1,585 | 1,593 | 1,580 | 1,590 | +11 | +0.7% | 5,600 |
| 2025/01/14 | 1,583 | 1,583 | 1,570 | 1,579 | +9 | +0.6% | 7,100 |
| 2025/01/10 | 1,570 | 1,571 | 1,560 | 1,570 | +10 | +0.6% | 6,900 |
| 2025/01/09 | 1,549 | 1,568 | 1,527 | 1,560 | +51 | +3.4% | 9,100 |
| 2025/01/08 | 1,574 | 1,574 | 1,455 | 1,509 | -44 | -2.8% | 42,400 |
| 2025/01/07 | 1,590 | 1,590 | 1,540 | 1,553 | -14 | -0.9% | 18,900 |
| 2025/01/06 | 1,595 | 1,595 | 1,506 | 1,567 | +142 | +10% | 29,400 |
| 2024/12/30 | 1,392 | 1,425 | 1,391 | 1,425 | +45 | +3.3% | 17,800 |
| 2024/12/27 | 1,370 | 1,388 | 1,365 | 1,380 | +18 | +1.3% | 3,900 |
| 2024/12/26 | 1,360 | 1,362 | 1,351 | 1,362 | +4 | +0.3% | 2,600 |
| 2024/12/25 | 1,362 | 1,395 | 1,351 | 1,358 | +3 | +0.2% | 5,100 |
| 2024/12/24 | 1,355 | 1,355 | 1,351 | 1,355 | ±0 | ±0% | 2,700 |
| 2024/12/23 | 1,352 | 1,362 | 1,352 | 1,355 | +4 | +0.3% | 1,600 |
| 2024/12/20 | 1,360 | 1,363 | 1,351 | 1,351 | -12 | -0.9% | 2,200 |
| 2024/12/19 | 1,361 | 1,369 | 1,355 | 1,363 | -1 | -0.1% | 6,400 |
| 2024/12/18 | 1,367 | 1,379 | 1,364 | 1,364 | -4 | -0.3% | 3,700 |
| 2024/12/17 | 1,374 | 1,374 | 1,368 | 1,368 | -8 | -0.6% | 1,300 |
| 2024/12/16 | 1,370 | 1,376 | 1,368 | 1,376 | -3 | -0.2% | 2,600 |
| 2024/12/13 | 1,379 | 1,379 | 1,370 | 1,379 | +4 | +0.3% | 2,500 |
| 2024/12/12 | 1,380 | 1,383 | 1,374 | 1,375 | -1 | -0.1% | 1,000 |
| 2024/12/11 | 1,375 | 1,380 | 1,374 | 1,376 | ±0 | ±0% | 1,100 |
| 2024/12/10 | 1,393 | 1,393 | 1,375 | 1,376 | -6 | -0.4% | 2,400 |
| 2024/12/09 | 1,382 | 1,394 | 1,375 | 1,382 | +1 | +0.1% | 2,000 |
| 2024/12/06 | 1,386 | 1,386 | 1,381 | 1,381 | -8 | -0.6% | 1,500 |
| 2024/12/05 | 1,382 | 1,389 | 1,380 | 1,389 | +8 | +0.6% | 3,000 |
| 2024/12/04 | 1,389 | 1,390 | 1,381 | 1,381 | -14 | -1% | 700 |
| 2024/12/03 | 1,389 | 1,395 | 1,389 | 1,395 | +6 | +0.4% | 1,200 |
| 2024/12/02 | 1,394 | 1,394 | 1,389 | 1,389 | ±0 | ±0% | 300 |
| 2024/11/29 | 1,396 | 1,396 | 1,389 | 1,389 | -7 | -0.5% | 1,400 |
| 2024/11/28 | 1,378 | 1,396 | 1,378 | 1,396 | +16 | +1.2% | 500 |
| 2024/11/27 | 1,376 | 1,393 | 1,376 | 1,380 | ±0 | ±0% | 1,400 |
| 2024/11/26 | 1,378 | 1,381 | 1,378 | 1,380 | -5 | -0.4% | 400 |
| 2024/11/25 | 1,396 | 1,396 | 1,376 | 1,385 | -10 | -0.7% | 1,500 |
| 2024/11/22 | 1,382 | 1,396 | 1,382 | 1,395 | +15 | +1.1% | 1,200 |
| 2024/11/21 | 1,385 | 1,385 | 1,376 | 1,380 | -16 | -1.1% | 500 |
| 2024/11/20 | 1,385 | 1,396 | 1,385 | 1,396 | +17 | +1.2% | 1,400 |
| 2024/11/19 | 1,395 | 1,399 | 1,375 | 1,379 | -21 | -1.5% | 1,300 |
| 2024/11/18 | 1,388 | 1,400 | 1,374 | 1,400 | +5 | +0.4% | 3,500 |
| 2024/11/15 | 1,402 | 1,402 | 1,395 | 1,395 | -7 | -0.5% | 900 |
| 2024/11/14 | 1,379 | 1,403 | 1,379 | 1,402 | -2 | -0.1% | 2,400 |
| 2024/11/13 | 1,398 | 1,404 | 1,389 | 1,404 | +7 | +0.5% | 2,600 |
| 2024/11/12 | 1,398 | 1,398 | 1,397 | 1,397 | -1 | -0.1% | 900 |
| 2024/11/11 | 1,401 | 1,402 | 1,398 | 1,398 | -4 | -0.3% | 2,600 |
| 2024/11/08 | 1,404 | 1,404 | 1,397 | 1,402 | ±0 | ±0% | 1,600 |
| 2024/11/07 | 1,408 | 1,408 | 1,400 | 1,402 | ±0 | ±0% | 2,500 |
| 2024/11/06 | 1,414 | 1,415 | 1,400 | 1,402 | -12 | -0.8% | 5,800 |
51～
100
件表示中 / 3673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 | 149,700円 | -1.9% | -1.0% | 4.01% | 11.49倍 | 0.80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 |
| シンプレクスＦ | - | -19.8% | -19.4% | - | - | - |
|
- |
| 日産証Ｇ | 16,800円 | +3.3% | +6.2% | 5.36% | 14.38倍 | 0.67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 | 7,300円 | -44.0% | - | 0.00% | - | 2.61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 | 101,000円 | +1.7% | +6.5% | 5.45% | 4.31倍 | 0.43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 |
市場注目の銘柄
チャート関連のコラム
