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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 978 | 980 | 963 | 974 | -4 | -0.4% | 2,300 |
2019/05/17 | 982 | 993 | 978 | 978 | - | - | 700 |
2019/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/05/15 | 982 | 989 | 968 | 982 | -11 | -1.1% | 1,200 |
2019/05/14 | 980 | 995 | 980 | 993 | -6 | -0.6% | 1,500 |
2019/05/13 | 1,000 | 1,000 | 985 | 999 | +11 | +1.1% | 1,100 |
2019/05/10 | 1,000 | 1,001 | 988 | 988 | -23 | -2.3% | 3,000 |
2019/05/09 | 1,017 | 1,022 | 1,006 | 1,011 | - | - | 500 |
2019/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/05/07 | 1,007 | 1,015 | 1,000 | 1,015 | +4 | +0.4% | 1,000 |
2019/04/26 | 1,021 | 1,021 | 1,011 | 1,011 | -8 | -0.8% | 800 |
2019/04/25 | 1,016 | 1,019 | 1,015 | 1,019 | +17 | +1.7% | 2,100 |
2019/04/24 | 1,010 | 1,010 | 1,001 | 1,002 | -6 | -0.6% | 5,800 |
2019/04/23 | 997 | 1,008 | 997 | 1,008 | +4 | +0.4% | 500 |
2019/04/22 | 1,020 | 1,020 | 1,001 | 1,004 | +4 | +0.4% | 1,700 |
2019/04/19 | 995 | 1,000 | 993 | 1,000 | +3 | +0.3% | 2,000 |
2019/04/18 | 1,042 | 1,046 | 997 | 997 | ±0 | ±0% | 4,800 |
2019/04/17 | 992 | 997 | 982 | 997 | +5 | +0.5% | 1,900 |
2019/04/16 | 992 | 1,000 | 992 | 992 | ±0 | ±0% | 900 |
2019/04/15 | 1,002 | 1,002 | 992 | 992 | +5 | +0.5% | 600 |
2019/04/12 | 990 | 1,000 | 985 | 987 | -3 | -0.3% | 700 |
2019/04/11 | 1,018 | 1,018 | 990 | 990 | -2 | -0.2% | 800 |
2019/04/10 | 1,012 | 1,015 | 991 | 992 | -10 | -1% | 2,600 |
2019/04/09 | 1,011 | 1,030 | 1,002 | 1,002 | +2 | +0.2% | 800 |
2019/04/08 | 1,010 | 1,010 | 1,000 | 1,000 | -27 | -2.6% | 3,400 |
2019/04/05 | 1,003 | 1,027 | 1,003 | 1,027 | +25 | +2.5% | 1,900 |
2019/04/04 | 1,016 | 1,020 | 1,002 | 1,002 | -12 | -1.2% | 1,200 |
2019/04/03 | 1,014 | 1,014 | 1,014 | 1,014 | +2 | +0.2% | 200 |
2019/04/02 | 1,019 | 1,019 | 1,012 | 1,012 | -10 | -1% | 600 |
2019/04/01 | 1,006 | 1,022 | 1,006 | 1,022 | +19 | +1.9% | 600 |
2019/03/29 | 1,030 | 1,030 | 1,003 | 1,003 | -6 | -0.6% | 400 |
2019/03/28 | 1,031 | 1,031 | 1,007 | 1,009 | -51 | -4.8% | 2,300 |
2019/03/27 | 1,007 | 1,080 | 1,003 | 1,060 | -60 | -5.4% | 4,100 |
2019/03/26 | 1,122 | 1,125 | 1,120 | 1,120 | +2 | +0.2% | 3,700 |
2019/03/25 | 1,114 | 1,118 | 1,105 | 1,118 | -1 | -0.1% | 1,300 |
2019/03/22 | 1,115 | 1,119 | 1,115 | 1,119 | +14 | +1.3% | 1,800 |
2019/03/20 | 1,105 | 1,114 | 1,103 | 1,105 | +5 | +0.5% | 1,700 |
2019/03/19 | 1,091 | 1,106 | 1,091 | 1,100 | -7 | -0.6% | 1,300 |
2019/03/18 | 1,099 | 1,107 | 1,095 | 1,107 | +16 | +1.5% | 1,000 |
2019/03/15 | 1,091 | 1,091 | 1,091 | 1,091 | ±0 | ±0% | 100 |
2019/03/14 | 1,090 | 1,096 | 1,090 | 1,091 | +3 | +0.3% | 3,700 |
2019/03/13 | 1,087 | 1,088 | 1,087 | 1,088 | +2 | +0.2% | 400 |
2019/03/12 | 1,098 | 1,098 | 1,086 | 1,086 | +4 | +0.4% | 1,200 |
2019/03/11 | 1,095 | 1,095 | 1,080 | 1,082 | -13 | -1.2% | 1,300 |
2019/03/08 | 1,087 | 1,097 | 1,084 | 1,095 | -3 | -0.3% | 1,000 |
2019/03/07 | 1,105 | 1,105 | 1,082 | 1,098 | -3 | -0.3% | 900 |
2019/03/06 | 1,101 | 1,101 | 1,101 | 1,101 | ±0 | ±0% | 700 |
2019/03/05 | 1,107 | 1,107 | 1,097 | 1,101 | -6 | -0.5% | 800 |
2019/03/04 | 1,105 | 1,107 | 1,097 | 1,107 | +9 | +0.8% | 1,100 |
2019/03/01 | 1,100 | 1,109 | 1,098 | 1,098 | -2 | -0.2% | 1,100 |
1351~
1400
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