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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,459 | 1,478 | 1,439 | 1,466 | +11 | +0.8% | 5,000 |
| 2024/01/30 | 1,458 | 1,458 | 1,455 | 1,455 | +13 | +0.9% | 600 |
| 2024/01/29 | 1,446 | 1,458 | 1,442 | 1,442 | -4 | -0.3% | 1,000 |
| 2024/01/26 | 1,462 | 1,464 | 1,444 | 1,446 | -5 | -0.3% | 800 |
| 2024/01/25 | 1,460 | 1,465 | 1,451 | 1,451 | +6 | +0.4% | 2,200 |
| 2024/01/24 | 1,445 | 1,445 | 1,445 | 1,445 | -3 | -0.2% | 100 |
| 2024/01/23 | 1,441 | 1,448 | 1,441 | 1,448 | +7 | +0.5% | 400 |
| 2024/01/22 | 1,431 | 1,453 | 1,431 | 1,441 | -5 | -0.3% | 3,800 |
| 2024/01/19 | 1,447 | 1,450 | 1,424 | 1,446 | -12 | -0.8% | 3,500 |
| 2024/01/18 | 1,447 | 1,470 | 1,426 | 1,458 | +31 | +2.2% | 2,800 |
| 2024/01/17 | 1,439 | 1,439 | 1,427 | 1,427 | +6 | +0.4% | 400 |
| 2024/01/16 | 1,421 | 1,433 | 1,420 | 1,421 | -13 | -0.9% | 1,400 |
| 2024/01/15 | 1,438 | 1,441 | 1,425 | 1,434 | +7 | +0.5% | 3,100 |
| 2024/01/12 | 1,413 | 1,430 | 1,413 | 1,427 | +6 | +0.4% | 1,100 |
| 2024/01/11 | 1,422 | 1,422 | 1,419 | 1,421 | +9 | +0.6% | 1,000 |
| 2024/01/10 | 1,420 | 1,420 | 1,402 | 1,412 | +3 | +0.2% | 5,500 |
| 2024/01/09 | 1,386 | 1,414 | 1,372 | 1,409 | +35 | +2.5% | 2,800 |
| 2024/01/05 | 1,371 | 1,385 | 1,360 | 1,374 | +16 | +1.2% | 2,100 |
| 2024/01/04 | 1,360 | 1,391 | 1,358 | 1,358 | -2 | -0.1% | 1,400 |
| 2023/12/29 | 1,340 | 1,361 | 1,340 | 1,360 | +20 | +1.5% | 3,300 |
| 2023/12/28 | 1,336 | 1,345 | 1,330 | 1,340 | -26 | -1.9% | 19,900 |
| 2023/12/27 | 1,356 | 1,378 | 1,350 | 1,366 | +10 | +0.7% | 1,000 |
| 2023/12/26 | 1,373 | 1,373 | 1,349 | 1,356 | -4 | -0.3% | 600 |
| 2023/12/25 | 1,353 | 1,361 | 1,341 | 1,360 | +11 | +0.8% | 2,700 |
| 2023/12/22 | 1,344 | 1,349 | 1,334 | 1,349 | +1 | +0.1% | 2,200 |
| 2023/12/21 | 1,335 | 1,350 | 1,335 | 1,348 | - | - | 1,100 |
| 2023/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/19 | 1,343 | 1,349 | 1,335 | 1,349 | +4 | +0.3% | 500 |
| 2023/12/18 | 1,340 | 1,350 | 1,335 | 1,345 | +5 | +0.4% | 800 |
| 2023/12/15 | 1,341 | 1,355 | 1,340 | 1,340 | -3 | -0.2% | 1,500 |
| 2023/12/14 | 1,346 | 1,346 | 1,343 | 1,343 | -7 | -0.5% | 1,100 |
| 2023/12/13 | 1,371 | 1,371 | 1,350 | 1,350 | -34 | -2.5% | 500 |
| 2023/12/12 | 1,350 | 1,384 | 1,350 | 1,384 | +29 | +2.1% | 10,300 |
| 2023/12/11 | 1,347 | 1,374 | 1,344 | 1,355 | +19 | +1.4% | 1,100 |
| 2023/12/08 | 1,350 | 1,350 | 1,336 | 1,336 | -8 | -0.6% | 500 |
| 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 |
201～
250
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
