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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/11/20 | 1,142 | 1,142 | 1,140 | 1,140 | -1 | -0.1% | 2,100 |
| 2018/11/19 | 1,141 | 1,141 | 1,141 | 1,141 | ±0 | ±0% | 500 |
| 2018/11/16 | 1,164 | 1,165 | 1,141 | 1,141 | -22 | -1.9% | 3,600 |
| 2018/11/15 | 1,168 | 1,175 | 1,160 | 1,163 | -7 | -0.6% | 1,900 |
| 2018/11/14 | 1,201 | 1,201 | 1,168 | 1,170 | -20 | -1.7% | 3,700 |
| 2018/11/13 | 1,190 | 1,190 | 1,180 | 1,190 | -15 | -1.2% | 700 |
| 2018/11/12 | 1,208 | 1,208 | 1,198 | 1,205 | +4 | +0.3% | 1,100 |
| 2018/11/09 | 1,201 | 1,203 | 1,187 | 1,201 | +1 | +0.1% | 1,200 |
| 2018/11/08 | 1,202 | 1,213 | 1,198 | 1,200 | ±0 | ±0% | 1,400 |
| 2018/11/07 | 1,188 | 1,200 | 1,188 | 1,200 | +14 | +1.2% | 15,200 |
| 2018/11/06 | 1,190 | 1,204 | 1,183 | 1,186 | -4 | -0.3% | 1,200 |
| 2018/11/05 | 1,205 | 1,205 | 1,190 | 1,190 | -16 | -1.3% | 600 |
| 2018/11/02 | 1,182 | 1,206 | 1,170 | 1,206 | +26 | +2.2% | 7,700 |
| 2018/11/01 | 1,189 | 1,189 | 1,180 | 1,180 | ±0 | ±0% | 500 |
| 2018/10/31 | 1,179 | 1,219 | 1,178 | 1,180 | +7 | +0.6% | 1,900 |
| 2018/10/30 | 1,172 | 1,180 | 1,170 | 1,173 | +1 | +0.1% | 2,300 |
| 2018/10/29 | 1,181 | 1,181 | 1,168 | 1,172 | -9 | -0.8% | 2,400 |
| 2018/10/26 | 1,187 | 1,188 | 1,180 | 1,181 | +5 | +0.4% | 2,100 |
| 2018/10/25 | 1,198 | 1,198 | 1,175 | 1,176 | -33 | -2.7% | 4,000 |
| 2018/10/24 | 1,208 | 1,209 | 1,200 | 1,209 | -1 | -0.1% | 2,200 |
| 2018/10/23 | 1,234 | 1,235 | 1,210 | 1,210 | -36 | -2.9% | 5,400 |
| 2018/10/22 | 1,235 | 1,270 | 1,235 | 1,246 | -28 | -2.2% | 6,700 |
| 2018/10/19 | 1,329 | 1,329 | 1,220 | 1,274 | +65 | +5.4% | 47,700 |
| 2018/10/18 | 1,209 | 1,209 | 1,200 | 1,209 | ±0 | ±0% | 2,100 |
| 2018/10/17 | 1,209 | 1,210 | 1,209 | 1,209 | ±0 | ±0% | 1,900 |
| 2018/10/16 | 1,200 | 1,209 | 1,200 | 1,209 | +9 | +0.8% | 5,400 |
| 2018/10/15 | 1,200 | 1,224 | 1,200 | 1,200 | +2 | +0.2% | 1,400 |
| 2018/10/12 | 1,201 | 1,201 | 1,198 | 1,198 | -5 | -0.4% | 2,800 |
| 2018/10/11 | 1,200 | 1,231 | 1,200 | 1,203 | -61 | -4.8% | 7,100 |
| 2018/10/10 | 1,265 | 1,265 | 1,238 | 1,264 | +18 | +1.4% | 1,000 |
| 2018/10/09 | 1,251 | 1,269 | 1,245 | 1,246 | -12 | -1% | 1,900 |
| 2018/10/05 | 1,290 | 1,290 | 1,258 | 1,258 | -33 | -2.6% | 3,200 |
| 2018/10/04 | 1,290 | 1,294 | 1,283 | 1,291 | +9 | +0.7% | 1,600 |
| 2018/10/03 | 1,294 | 1,294 | 1,271 | 1,282 | +12 | +0.9% | 2,100 |
| 2018/10/02 | 1,295 | 1,295 | 1,270 | 1,270 | -13 | -1% | 2,800 |
| 2018/10/01 | 1,283 | 1,290 | 1,283 | 1,283 | +8 | +0.6% | 3,400 |
1451～
1500
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
