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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 731 | 739 | 694 | 737 | -107 | -12.7% | 10,400 |
2020/03/12 | 879 | 879 | 794 | 844 | -36 | -4.1% | 5,000 |
2020/03/11 | 914 | 914 | 880 | 880 | -10 | -1.1% | 1,600 |
2020/03/10 | 901 | 905 | 861 | 890 | -21 | -2.3% | 7,100 |
2020/03/09 | 958 | 958 | 911 | 911 | -50 | -5.2% | 5,800 |
2020/03/06 | 951 | 969 | 951 | 961 | -10 | -1% | 1,500 |
2020/03/05 | 963 | 978 | 963 | 971 | +8 | +0.8% | 1,200 |
2020/03/04 | 978 | 983 | 960 | 963 | -5 | -0.5% | 1,400 |
2020/03/03 | 981 | 983 | 962 | 968 | -12 | -1.2% | 2,100 |
2020/03/02 | 948 | 982 | 948 | 980 | +12 | +1.2% | 3,400 |
2020/02/28 | 980 | 988 | 968 | 968 | -22 | -2.2% | 6,300 |
2020/02/27 | 1,016 | 1,016 | 990 | 990 | -21 | -2.1% | 6,700 |
2020/02/26 | 1,002 | 1,021 | 1,002 | 1,011 | +8 | +0.8% | 1,400 |
2020/02/25 | 996 | 1,020 | 996 | 1,003 | -18 | -1.8% | 5,100 |
2020/02/21 | 1,020 | 1,022 | 1,016 | 1,021 | -1 | -0.1% | 900 |
2020/02/20 | 1,020 | 1,022 | 1,020 | 1,022 | +12 | +1.2% | 500 |
2020/02/19 | 1,011 | 1,019 | 1,010 | 1,010 | -1 | -0.1% | 900 |
2020/02/18 | 1,010 | 1,024 | 1,010 | 1,011 | -3 | -0.3% | 1,900 |
2020/02/17 | 1,028 | 1,028 | 1,010 | 1,014 | -14 | -1.4% | 2,100 |
2020/02/14 | 1,029 | 1,029 | 1,026 | 1,028 | -1 | -0.1% | 1,200 |
2020/02/13 | 1,026 | 1,030 | 1,024 | 1,029 | -1 | -0.1% | 3,700 |
2020/02/12 | 1,031 | 1,037 | 1,030 | 1,030 | +4 | +0.4% | 2,600 |
2020/02/10 | 1,017 | 1,027 | 1,017 | 1,026 | +14 | +1.4% | 3,100 |
2020/02/07 | 1,005 | 1,012 | 1,005 | 1,012 | +7 | +0.7% | 2,400 |
2020/02/06 | 1,000 | 1,005 | 999 | 1,005 | +4 | +0.4% | 3,400 |
2020/02/05 | 995 | 1,001 | 995 | 1,001 | +6 | +0.6% | 1,300 |
2020/02/04 | 1,002 | 1,002 | 995 | 995 | -5 | -0.5% | 2,200 |
2020/02/03 | 995 | 1,000 | 990 | 1,000 | +4 | +0.4% | 4,500 |
2020/01/31 | 996 | 999 | 993 | 996 | +1 | +0.1% | 3,100 |
2020/01/30 | 995 | 995 | 989 | 995 | +1 | +0.1% | 5,600 |
2020/01/29 | 990 | 994 | 989 | 994 | +5 | +0.5% | 4,600 |
2020/01/28 | 990 | 994 | 988 | 989 | -1 | -0.1% | 4,200 |
2020/01/27 | 990 | 994 | 990 | 990 | -3 | -0.3% | 8,200 |
2020/01/24 | 990 | 993 | 990 | 993 | +1 | +0.1% | 5,700 |
2020/01/23 | 995 | 995 | 989 | 992 | +2 | +0.2% | 5,100 |
2020/01/22 | 989 | 990 | 989 | 990 | +2 | +0.2% | 4,500 |
2020/01/21 | 990 | 990 | 988 | 988 | -1 | -0.1% | 1,000 |
2020/01/20 | 990 | 991 | 988 | 989 | -1 | -0.1% | 4,000 |
2020/01/17 | 989 | 990 | 986 | 990 | +1 | +0.1% | 1,300 |
2020/01/16 | 990 | 990 | 986 | 989 | -1 | -0.1% | 2,300 |
2020/01/15 | 992 | 997 | 990 | 990 | ±0 | ±0% | 3,800 |
2020/01/14 | 990 | 990 | 986 | 990 | +4 | +0.4% | 2,700 |
2020/01/10 | 989 | 989 | 985 | 986 | -4 | -0.4% | 1,900 |
2020/01/09 | 990 | 990 | 988 | 990 | +1 | +0.1% | 2,300 |
2020/01/08 | 990 | 990 | 986 | 989 | +1 | +0.1% | 2,300 |
2020/01/07 | 981 | 998 | 980 | 988 | +8 | +0.8% | 3,900 |
2020/01/06 | 992 | 992 | 980 | 980 | -4 | -0.4% | 4,400 |
2019/12/30 | 982 | 989 | 982 | 984 | -5 | -0.5% | 2,400 |
2019/12/27 | 982 | 990 | 982 | 989 | +9 | +0.9% | 2,500 |
2019/12/26 | 982 | 985 | 980 | 980 | -3 | -0.3% | 24,500 |
1151~
1200
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