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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 100 |
| 2024/08/20 | 1,475 | 1,475 | 1,444 | 1,460 | +14 | +1% | 1,700 |
| 2024/08/19 | 1,445 | 1,460 | 1,445 | 1,446 | +1 | +0.1% | 1,600 |
| 2024/08/16 | 1,430 | 1,468 | 1,430 | 1,445 | +27 | +1.9% | 1,300 |
| 2024/08/15 | 1,404 | 1,420 | 1,391 | 1,418 | +23 | +1.6% | 3,200 |
| 2024/08/14 | 1,401 | 1,410 | 1,351 | 1,395 | -3 | -0.2% | 1,900 |
| 2024/08/13 | 1,351 | 1,411 | 1,351 | 1,398 | +47 | +3.5% | 4,700 |
| 2024/08/09 | 1,354 | 1,362 | 1,339 | 1,351 | +20 | +1.5% | 2,800 |
| 2024/08/08 | 1,324 | 1,370 | 1,324 | 1,331 | +6 | +0.5% | 1,800 |
| 2024/08/07 | 1,283 | 1,325 | 1,283 | 1,325 | +45 | +3.5% | 7,200 |
| 2024/08/06 | 1,242 | 1,320 | 1,227 | 1,280 | -22 | -1.7% | 26,900 |
| 2024/08/05 | 1,418 | 1,418 | 1,230 | 1,302 | -172 | -11.7% | 10,300 |
| 2024/08/02 | 1,532 | 1,580 | 1,468 | 1,474 | -62 | -4% | 8,600 |
| 2024/08/01 | 1,582 | 1,582 | 1,536 | 1,536 | -49 | -3.1% | 3,200 |
| 2024/07/31 | 1,558 | 1,586 | 1,558 | 1,585 | +27 | +1.7% | 1,700 |
| 2024/07/30 | 1,571 | 1,571 | 1,558 | 1,558 | -12 | -0.8% | 800 |
| 2024/07/29 | 1,559 | 1,570 | 1,559 | 1,570 | +11 | +0.7% | 800 |
| 2024/07/26 | 1,560 | 1,561 | 1,559 | 1,559 | +1 | +0.1% | 400 |
| 2024/07/25 | 1,563 | 1,565 | 1,540 | 1,558 | -19 | -1.2% | 7,100 |
| 2024/07/24 | 1,584 | 1,584 | 1,577 | 1,577 | -7 | -0.4% | 800 |
| 2024/07/23 | 1,574 | 1,584 | 1,574 | 1,584 | +14 | +0.9% | 1,000 |
| 2024/07/22 | 1,585 | 1,585 | 1,568 | 1,570 | -7 | -0.4% | 1,700 |
| 2024/07/19 | 1,584 | 1,586 | 1,577 | 1,577 | -8 | -0.5% | 2,100 |
| 2024/07/18 | 1,582 | 1,590 | 1,580 | 1,585 | -5 | -0.3% | 1,600 |
| 2024/07/17 | 1,590 | 1,590 | 1,585 | 1,590 | +2 | +0.1% | 3,100 |
| 2024/07/16 | 1,584 | 1,590 | 1,578 | 1,588 | +3 | +0.2% | 3,200 |
| 2024/07/12 | 1,587 | 1,590 | 1,584 | 1,585 | -3 | -0.2% | 3,700 |
| 2024/07/11 | 1,593 | 1,599 | 1,577 | 1,588 | -3 | -0.2% | 1,100 |
| 2024/07/10 | 1,593 | 1,593 | 1,580 | 1,591 | +10 | +0.6% | 1,100 |
| 2024/07/09 | 1,585 | 1,605 | 1,570 | 1,581 | -4 | -0.3% | 700 |
| 2024/07/08 | 1,585 | 1,629 | 1,580 | 1,585 | +5 | +0.3% | 2,400 |
| 2024/07/05 | 1,574 | 1,588 | 1,571 | 1,580 | +6 | +0.4% | 4,900 |
| 2024/07/04 | 1,560 | 1,575 | 1,557 | 1,574 | +6 | +0.4% | 3,500 |
| 2024/07/03 | 1,567 | 1,568 | 1,564 | 1,568 | +3 | +0.2% | 1,200 |
| 2024/07/02 | 1,566 | 1,567 | 1,555 | 1,565 | -1 | -0.1% | 2,800 |
| 2024/07/01 | 1,564 | 1,566 | 1,564 | 1,566 | +3 | +0.2% | 700 |
| 2024/06/28 | 1,560 | 1,563 | 1,560 | 1,563 | +4 | +0.3% | 700 |
| 2024/06/27 | 1,567 | 1,567 | 1,557 | 1,559 | -6 | -0.4% | 1,900 |
| 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 |
151～
200
件表示中 / 3673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 | 149,700円 | -1.9% | -1.0% | 4.01% | 11.49倍 | 0.80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 |
| シンプレクスＦ | - | -19.8% | -19.4% | - | - | - |
|
- |
| 日産証Ｇ | 16,800円 | +3.3% | +6.2% | 5.36% | 14.38倍 | 0.67倍 |
|
岡藤ＨＤと日産証券が２０年１０月経営統合し発足。現物、先物取引受託など金の取り扱いで定評 |
| ＵＮＩＶＡＯａｋ | 7,300円 | -44.0% | - | 0.00% | - | 2.61倍 |
|
太陽光発電設備、美容・健康関連など擁する持株会社。企業支援等の金融事業も。多角化志向 |
| 今村証券 | 101,000円 | +1.7% | +6.5% | 5.45% | 4.31倍 | 0.43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 |
市場注目の銘柄
チャート関連のコラム
