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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 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 |
| 2018/09/28 | 1,280 | 1,281 | 1,270 | 1,275 | +5 | +0.4% | 2,900 |
| 2018/09/27 | 1,245 | 1,318 | 1,245 | 1,270 | +29 | +2.3% | 13,500 |
| 2018/09/26 | 1,190 | 1,241 | 1,170 | 1,241 | +1,122 | +942.9% | 8,000 |
| 2018/09/25 | 119 | 119 | 118 | 119 | ±0 | ±0% | 32,000 |
| 2018/09/21 | 119 | 120 | 119 | 119 | +1 | +0.8% | 98,000 |
| 2018/09/20 | 118 | 119 | 117 | 118 | ±0 | ±0% | 45,000 |
| 2018/09/19 | 118 | 118 | 117 | 118 | +2 | +1.7% | 92,000 |
| 2018/09/18 | 117 | 117 | 116 | 116 | ±0 | ±0% | 59,000 |
| 2018/09/14 | 116 | 116 | 115 | 116 | ±0 | ±0% | 32,000 |
| 2018/09/13 | 116 | 117 | 116 | 116 | -1 | -0.9% | 13,000 |
| 2018/09/12 | 118 | 118 | 115 | 117 | ±0 | ±0% | 48,000 |
| 2018/09/11 | 118 | 118 | 117 | 117 | -1 | -0.8% | 14,000 |
| 2018/09/10 | 120 | 120 | 116 | 118 | ±0 | ±0% | 27,000 |
| 2018/09/07 | 117 | 118 | 116 | 118 | - | - | 28,000 |
1451～
1500
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
