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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,567 | 1,567 | 1,560 | 1,565 | -2 | -0.1% | 2,500 |
| 2024/06/25 | 1,568 | 1,568 | 1,553 | 1,567 | +4 | +0.3% | 3,000 |
| 2024/06/24 | 1,563 | 1,563 | 1,563 | 1,563 | +14 | +0.9% | 700 |
| 2024/06/21 | 1,562 | 1,567 | 1,546 | 1,549 | -2 | -0.1% | 1,500 |
| 2024/06/20 | 1,552 | 1,563 | 1,551 | 1,551 | -6 | -0.4% | 700 |
| 2024/06/19 | 1,571 | 1,571 | 1,556 | 1,557 | +5 | +0.3% | 2,200 |
| 2024/06/18 | 1,546 | 1,559 | 1,546 | 1,552 | +5 | +0.3% | 1,500 |
| 2024/06/17 | 1,572 | 1,572 | 1,546 | 1,547 | -14 | -0.9% | 3,500 |
| 2024/06/14 | 1,553 | 1,570 | 1,549 | 1,561 | +8 | +0.5% | 1,300 |
| 2024/06/13 | 1,572 | 1,572 | 1,550 | 1,553 | -3 | -0.2% | 5,100 |
| 2024/06/12 | 1,561 | 1,561 | 1,555 | 1,556 | -3 | -0.2% | 1,000 |
| 2024/06/11 | 1,577 | 1,577 | 1,554 | 1,559 | -4 | -0.3% | 3,900 |
| 2024/06/10 | 1,545 | 1,569 | 1,545 | 1,563 | +18 | +1.2% | 1,300 |
| 2024/06/07 | 1,541 | 1,546 | 1,541 | 1,545 | ±0 | ±0% | 900 |
| 2024/06/06 | 1,559 | 1,559 | 1,545 | 1,545 | +2 | +0.1% | 1,000 |
| 2024/06/05 | 1,555 | 1,575 | 1,543 | 1,543 | -15 | -1% | 3,100 |
| 2024/06/04 | 1,551 | 1,575 | 1,551 | 1,558 | -1 | -0.1% | 900 |
| 2024/06/03 | 1,560 | 1,574 | 1,552 | 1,559 | +4 | +0.3% | 2,700 |
| 2024/05/31 | 1,515 | 1,575 | 1,515 | 1,555 | +30 | +2% | 4,900 |
| 2024/05/30 | 1,555 | 1,555 | 1,521 | 1,525 | -33 | -2.1% | 3,400 |
| 2024/05/29 | 1,560 | 1,565 | 1,558 | 1,558 | -13 | -0.8% | 2,300 |
| 2024/05/28 | 1,570 | 1,575 | 1,570 | 1,571 | +1 | +0.1% | 700 |
| 2024/05/27 | 1,574 | 1,585 | 1,564 | 1,570 | +8 | +0.5% | 4,000 |
| 2024/05/24 | 1,569 | 1,569 | 1,560 | 1,562 | -10 | -0.6% | 1,300 |
| 2024/05/23 | 1,563 | 1,582 | 1,540 | 1,572 | -6 | -0.4% | 6,100 |
| 2024/05/22 | 1,562 | 1,580 | 1,561 | 1,578 | +11 | +0.7% | 1,700 |
| 2024/05/21 | 1,571 | 1,577 | 1,561 | 1,567 | -4 | -0.3% | 4,800 |
| 2024/05/20 | 1,556 | 1,573 | 1,556 | 1,571 | +6 | +0.4% | 2,100 |
| 2024/05/17 | 1,561 | 1,574 | 1,551 | 1,565 | +4 | +0.3% | 2,600 |
| 2024/05/16 | 1,595 | 1,595 | 1,553 | 1,561 | -28 | -1.8% | 9,800 |
| 2024/05/15 | 1,600 | 1,602 | 1,588 | 1,589 | -22 | -1.4% | 3,700 |
| 2024/05/14 | 1,606 | 1,611 | 1,596 | 1,611 | +4 | +0.2% | 500 |
| 2024/05/13 | 1,606 | 1,612 | 1,595 | 1,607 | -4 | -0.2% | 2,500 |
| 2024/05/10 | 1,603 | 1,624 | 1,597 | 1,611 | +16 | +1% | 1,400 |
| 2024/05/09 | 1,608 | 1,608 | 1,593 | 1,595 | -8 | -0.5% | 4,700 |
| 2024/05/08 | 1,601 | 1,626 | 1,601 | 1,603 | +2 | +0.1% | 1,200 |
| 2024/05/07 | 1,608 | 1,648 | 1,601 | 1,601 | -19 | -1.2% | 8,200 |
| 2024/05/02 | 1,676 | 1,676 | 1,620 | 1,620 | -41 | -2.5% | 9,600 |
| 2024/05/01 | 1,680 | 1,713 | 1,661 | 1,661 | -59 | -3.4% | 17,900 |
| 2024/04/30 | 1,706 | 1,770 | 1,682 | 1,720 | +50 | +3% | 37,000 |
| 2024/04/26 | 1,680 | 1,680 | 1,650 | 1,670 | -10 | -0.6% | 4,600 |
| 2024/04/25 | 1,693 | 1,703 | 1,677 | 1,680 | -29 | -1.7% | 7,500 |
| 2024/04/24 | 1,758 | 1,758 | 1,660 | 1,709 | +71 | +4.3% | 65,400 |
| 2024/04/23 | 1,645 | 1,645 | 1,621 | 1,638 | -7 | -0.4% | 1,300 |
| 2024/04/22 | 1,615 | 1,645 | 1,610 | 1,645 | +44 | +2.7% | 9,600 |
| 2024/04/19 | 1,590 | 1,601 | 1,572 | 1,601 | +11 | +0.7% | 2,500 |
| 2024/04/18 | 1,600 | 1,602 | 1,581 | 1,590 | -10 | -0.6% | 5,600 |
| 2024/04/17 | 1,616 | 1,616 | 1,600 | 1,600 | -11 | -0.7% | 2,000 |
| 2024/04/16 | 1,609 | 1,615 | 1,595 | 1,611 | +11 | +0.7% | 3,700 |
| 2024/04/15 | 1,615 | 1,615 | 1,585 | 1,600 | -18 | -1.1% | 2,700 |
101～
150
件表示中 / 3585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 | 114,000円 | +1.7% | +6.5% | 6.14% | 4.86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 | 21,400円 | +14.6% | - | 0.00% | 95.12倍 | 0.74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 | 43,600円 | -53.3% | -95.5% | 3.90% | 411.32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
