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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 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 |
2019/02/28 | 1,103 | 1,103 | 1,100 | 1,100 | ±0 | ±0% | 2,000 |
2019/02/27 | 1,100 | 1,107 | 1,090 | 1,100 | +1 | +0.1% | 1,800 |
2019/02/26 | 1,098 | 1,100 | 1,097 | 1,099 | +1 | +0.1% | 800 |
2019/02/25 | 1,093 | 1,099 | 1,093 | 1,098 | +19 | +1.8% | 700 |
2019/02/22 | 1,087 | 1,089 | 1,079 | 1,079 | +4 | +0.4% | 2,300 |
2019/02/21 | 1,098 | 1,099 | 1,075 | 1,075 | -23 | -2.1% | 2,300 |
2019/02/20 | 1,098 | 1,098 | 1,098 | 1,098 | -1 | -0.1% | 400 |
2019/02/19 | 1,090 | 1,099 | 1,090 | 1,099 | +13 | +1.2% | 600 |
2019/02/18 | 1,080 | 1,086 | 1,080 | 1,086 | +6 | +0.6% | 700 |
2019/02/15 | 1,080 | 1,085 | 1,080 | 1,080 | +4 | +0.4% | 400 |
2019/02/14 | 1,079 | 1,092 | 1,076 | 1,076 | -16 | -1.5% | 1,200 |
2019/02/13 | 1,082 | 1,092 | 1,082 | 1,092 | +10 | +0.9% | 600 |
2019/02/12 | 1,091 | 1,091 | 1,075 | 1,082 | -1 | -0.1% | 3,100 |
2019/02/08 | 1,092 | 1,094 | 1,082 | 1,083 | -10 | -0.9% | 1,100 |
1351~
1400
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