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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 1,353 | 1,360 | 1,311 | 1,344 | -11 | -0.8% | 1,700 |
| 2023/12/06 | 1,342 | 1,378 | 1,342 | 1,355 | -13 | -1% | 300 |
| 2023/12/05 | 1,375 | 1,375 | 1,368 | 1,368 | +21 | +1.6% | 1,500 |
| 2023/12/04 | 1,349 | 1,350 | 1,347 | 1,347 | -3 | -0.2% | 300 |
| 2023/12/01 | 1,321 | 1,355 | 1,320 | 1,350 | +2 | +0.1% | 1,400 |
| 2023/11/30 | 1,334 | 1,348 | 1,307 | 1,348 | +3 | +0.2% | 1,100 |
| 2023/11/29 | 1,350 | 1,360 | 1,337 | 1,345 | -10 | -0.7% | 1,800 |
| 2023/11/28 | 1,342 | 1,355 | 1,340 | 1,355 | +13 | +1% | 600 |
| 2023/11/27 | 1,376 | 1,376 | 1,340 | 1,342 | -32 | -2.3% | 4,100 |
| 2023/11/24 | 1,359 | 1,379 | 1,359 | 1,374 | +9 | +0.7% | 1,000 |
| 2023/11/22 | 1,379 | 1,379 | 1,350 | 1,365 | -1 | -0.1% | 1,800 |
| 2023/11/21 | 1,377 | 1,377 | 1,366 | 1,366 | -3 | -0.2% | 400 |
| 2023/11/20 | 1,369 | 1,369 | 1,365 | 1,369 | -1 | -0.1% | 300 |
| 2023/11/17 | 1,370 | 1,379 | 1,361 | 1,370 | -10 | -0.7% | 1,200 |
| 2023/11/16 | 1,365 | 1,380 | 1,365 | 1,380 | +17 | +1.2% | 200 |
| 2023/11/15 | 1,380 | 1,380 | 1,363 | 1,363 | -17 | -1.2% | 900 |
| 2023/11/14 | 1,389 | 1,400 | 1,367 | 1,380 | -17 | -1.2% | 1,600 |
| 2023/11/13 | 1,399 | 1,399 | 1,367 | 1,397 | +7 | +0.5% | 1,000 |
| 2023/11/10 | 1,399 | 1,399 | 1,390 | 1,390 | ±0 | ±0% | 900 |
| 2023/11/09 | 1,399 | 1,400 | 1,390 | 1,390 | -2 | -0.1% | 300 |
| 2023/11/08 | 1,406 | 1,406 | 1,392 | 1,392 | -24 | -1.7% | 600 |
| 2023/11/07 | 1,410 | 1,416 | 1,402 | 1,416 | +6 | +0.4% | 500 |
| 2023/11/06 | 1,415 | 1,419 | 1,400 | 1,410 | -5 | -0.4% | 2,500 |
| 2023/11/02 | 1,404 | 1,420 | 1,404 | 1,415 | +12 | +0.9% | 600 |
| 2023/11/01 | 1,403 | 1,403 | 1,403 | 1,403 | ±0 | ±0% | 600 |
| 2023/10/31 | 1,416 | 1,418 | 1,403 | 1,403 | +2 | +0.1% | 600 |
| 2023/10/30 | 1,425 | 1,425 | 1,401 | 1,401 | -24 | -1.7% | 500 |
| 2023/10/27 | 1,428 | 1,428 | 1,419 | 1,425 | -6 | -0.4% | 1,600 |
| 2023/10/26 | 1,430 | 1,431 | 1,381 | 1,431 | +6 | +0.4% | 5,300 |
| 2023/10/25 | 1,434 | 1,434 | 1,415 | 1,425 | +10 | +0.7% | 900 |
| 2023/10/24 | 1,413 | 1,420 | 1,410 | 1,415 | -4 | -0.3% | 500 |
| 2023/10/23 | 1,410 | 1,419 | 1,408 | 1,419 | +9 | +0.6% | 400 |
| 2023/10/20 | 1,410 | 1,424 | 1,410 | 1,410 | -17 | -1.2% | 500 |
| 2023/10/19 | 1,433 | 1,433 | 1,415 | 1,427 | -6 | -0.4% | 600 |
| 2023/10/18 | 1,420 | 1,436 | 1,415 | 1,433 | +13 | +0.9% | 2,600 |
| 2023/10/17 | 1,428 | 1,428 | 1,420 | 1,420 | +10 | +0.7% | 200 |
| 2023/10/16 | 1,411 | 1,411 | 1,410 | 1,410 | -10 | -0.7% | 600 |
| 2023/10/13 | 1,421 | 1,425 | 1,410 | 1,420 | -5 | -0.4% | 2,600 |
| 2023/10/12 | 1,425 | 1,425 | 1,425 | 1,425 | - | - | 200 |
| 2023/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/10 | 1,410 | 1,429 | 1,410 | 1,429 | - | - | 800 |
| 2023/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/05 | 1,414 | 1,414 | 1,384 | 1,407 | +9 | +0.6% | 500 |
| 2023/10/04 | 1,401 | 1,411 | 1,371 | 1,398 | -13 | -0.9% | 1,600 |
| 2023/10/03 | 1,416 | 1,430 | 1,411 | 1,411 | -14 | -1% | 1,000 |
| 2023/10/02 | 1,440 | 1,440 | 1,422 | 1,425 | +3 | +0.2% | 700 |
| 2023/09/29 | 1,423 | 1,423 | 1,422 | 1,422 | -27 | -1.9% | 300 |
| 2023/09/28 | 1,428 | 1,449 | 1,416 | 1,449 | +21 | +1.5% | 900 |
| 2023/09/27 | 1,428 | 1,430 | 1,418 | 1,428 | ±0 | ±0% | 600 |
| 2023/09/26 | 1,438 | 1,438 | 1,399 | 1,428 | -7 | -0.5% | 1,400 |
101～
150
件表示中 / 3451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 | 159,500円 | - | - | - | - | 0.81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 |
| 今村証券 | 141,600円 | +1.7% | +6.5% | 4.94% | 6.04倍 | 0.61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 |
| シンプレクスＦ | - | - | - | - | - | - |
|
- |
| ＵＮＩＶＡＯａｋ | 7,600円 | +144.3% | - | 0.00% | - | 1.55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 |
| 光世証 | 64,000円 | -3.2% | -6.8% | 2.66% | 16.80倍 | 0.36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
