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 |
---|---|---|---|---|---|---|---|
2019/02/07 | 1,091 | 1,093 | 1,080 | 1,093 | +2 | +0.2% | 1,100 |
2019/02/06 | 1,099 | 1,100 | 1,090 | 1,091 | -8 | -0.7% | 2,600 |
2019/02/05 | 1,100 | 1,100 | 1,089 | 1,099 | -1 | -0.1% | 1,500 |
2019/02/04 | 1,094 | 1,100 | 1,094 | 1,100 | +6 | +0.5% | 300 |
2019/02/01 | 1,098 | 1,098 | 1,084 | 1,094 | -6 | -0.5% | 3,800 |
2019/01/31 | 1,119 | 1,120 | 1,100 | 1,100 | -19 | -1.7% | 2,900 |
2019/01/30 | 1,115 | 1,120 | 1,109 | 1,119 | +5 | +0.4% | 2,900 |
2019/01/29 | 1,114 | 1,114 | 1,114 | 1,114 | -1 | -0.1% | 800 |
2019/01/28 | 1,109 | 1,115 | 1,109 | 1,115 | +23 | +2.1% | 1,600 |
2019/01/25 | 1,105 | 1,111 | 1,091 | 1,092 | -4 | -0.4% | 3,600 |
2019/01/24 | 1,097 | 1,100 | 1,096 | 1,096 | -2 | -0.2% | 1,100 |
2019/01/23 | 1,073 | 1,098 | 1,071 | 1,098 | +13 | +1.2% | 1,900 |
2019/01/22 | 1,080 | 1,085 | 1,073 | 1,085 | +15 | +1.4% | 1,100 |
2019/01/21 | 1,079 | 1,079 | 1,060 | 1,070 | +11 | +1% | 1,900 |
2019/01/18 | 1,051 | 1,059 | 1,051 | 1,059 | +9 | +0.9% | 600 |
2019/01/17 | 1,048 | 1,069 | 1,048 | 1,050 | +3 | +0.3% | 1,900 |
2019/01/16 | 1,043 | 1,049 | 1,043 | 1,047 | +9 | +0.9% | 1,300 |
2019/01/15 | 1,020 | 1,038 | 1,018 | 1,038 | +18 | +1.8% | 1,200 |
2019/01/11 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 400 |
2019/01/10 | 1,044 | 1,044 | 1,020 | 1,020 | +6 | +0.6% | 3,300 |
2019/01/09 | 991 | 1,020 | 991 | 1,014 | +23 | +2.3% | 3,500 |
2019/01/08 | 980 | 991 | 976 | 991 | +25 | +2.6% | 4,000 |
2019/01/07 | 975 | 975 | 960 | 966 | +2 | +0.2% | 4,500 |
2019/01/04 | 938 | 967 | 931 | 964 | +25 | +2.7% | 4,200 |
2018/12/28 | 911 | 939 | 910 | 939 | +13 | +1.4% | 5,200 |
2018/12/27 | 910 | 926 | 881 | 926 | +71 | +8.3% | 7,600 |
2018/12/26 | 863 | 872 | 850 | 855 | +5 | +0.6% | 10,500 |
2018/12/25 | 865 | 880 | 850 | 850 | -120 | -12.4% | 17,300 |
2018/12/21 | 991 | 991 | 953 | 970 | -34 | -3.4% | 21,200 |
2018/12/20 | 1,040 | 1,040 | 1,004 | 1,004 | -41 | -3.9% | 24,800 |
2018/12/19 | 1,055 | 1,055 | 1,044 | 1,045 | -28 | -2.6% | 14,500 |
2018/12/18 | 1,061 | 1,099 | 1,050 | 1,073 | -15 | -1.4% | 8,900 |
2018/12/17 | 1,117 | 1,118 | 1,088 | 1,088 | -29 | -2.6% | 17,400 |
2018/12/14 | 1,142 | 1,142 | 1,087 | 1,117 | -25 | -2.2% | 18,800 |
2018/12/13 | 1,145 | 1,158 | 1,133 | 1,142 | -3 | -0.3% | 2,700 |
2018/12/12 | 1,146 | 1,146 | 1,145 | 1,145 | ±0 | ±0% | 500 |
2018/12/11 | 1,164 | 1,165 | 1,145 | 1,145 | -19 | -1.6% | 3,800 |
2018/12/10 | 1,169 | 1,169 | 1,164 | 1,164 | -1 | -0.1% | 1,500 |
2018/12/07 | 1,153 | 1,166 | 1,148 | 1,165 | +22 | +1.9% | 1,600 |
2018/12/06 | 1,151 | 1,151 | 1,131 | 1,143 | -7 | -0.6% | 4,700 |
2018/12/05 | 1,170 | 1,170 | 1,150 | 1,150 | -20 | -1.7% | 4,200 |
2018/12/04 | 1,200 | 1,213 | 1,170 | 1,170 | -30 | -2.5% | 3,500 |
2018/12/03 | 1,213 | 1,213 | 1,200 | 1,200 | -1 | -0.1% | 600 |
2018/11/30 | 1,190 | 1,201 | 1,170 | 1,201 | +12 | +1% | 600 |
2018/11/29 | 1,179 | 1,189 | 1,179 | 1,189 | +9 | +0.8% | 1,900 |
2018/11/28 | 1,179 | 1,188 | 1,179 | 1,180 | +1 | +0.1% | 1,500 |
2018/11/27 | 1,176 | 1,179 | 1,160 | 1,179 | +7 | +0.6% | 21,500 |
2018/11/26 | 1,173 | 1,173 | 1,160 | 1,172 | +13 | +1.1% | 1,100 |
2018/11/22 | 1,150 | 1,159 | 1,150 | 1,159 | +25 | +2.2% | 1,400 |
2018/11/21 | 1,138 | 1,138 | 1,130 | 1,134 | -6 | -0.5% | 1,500 |
1401~
1450
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