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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,833 | 1,853 | 1,805 | 1,830 | +19 | +1% | 29,600 |
| 2024/03/26 | 1,794 | 1,830 | 1,794 | 1,811 | +17 | +0.9% | 49,000 |
| 2024/03/25 | 1,947 | 1,947 | 1,794 | 1,794 | +247 | +16% | 288,100 |
| 2024/03/22 | 1,563 | 1,563 | 1,546 | 1,547 | +3 | +0.2% | 1,300 |
| 2024/03/21 | 1,502 | 1,545 | 1,502 | 1,544 | +44 | +2.9% | 700 |
| 2024/03/19 | 1,545 | 1,545 | 1,442 | 1,500 | -41 | -2.7% | 4,000 |
| 2024/03/18 | 1,573 | 1,573 | 1,541 | 1,541 | +6 | +0.4% | 1,000 |
| 2024/03/15 | 1,561 | 1,569 | 1,535 | 1,535 | -42 | -2.7% | 2,900 |
| 2024/03/14 | 1,586 | 1,586 | 1,537 | 1,577 | ±0 | ±0% | 3,400 |
| 2024/03/13 | 1,495 | 1,586 | 1,479 | 1,577 | +82 | +5.5% | 9,200 |
| 2024/03/12 | 1,455 | 1,495 | 1,448 | 1,495 | +42 | +2.9% | 2,100 |
| 2024/03/11 | 1,477 | 1,482 | 1,453 | 1,453 | -28 | -1.9% | 900 |
| 2024/03/08 | 1,474 | 1,481 | 1,471 | 1,481 | +15 | +1% | 900 |
| 2024/03/07 | 1,477 | 1,478 | 1,466 | 1,466 | +2 | +0.1% | 700 |
| 2024/03/06 | 1,478 | 1,478 | 1,464 | 1,464 | ±0 | ±0% | 500 |
| 2024/03/05 | 1,473 | 1,473 | 1,464 | 1,464 | -24 | -1.6% | 300 |
| 2024/03/04 | 1,484 | 1,488 | 1,458 | 1,488 | +4 | +0.3% | 700 |
| 2024/03/01 | 1,470 | 1,484 | 1,458 | 1,484 | -1 | -0.1% | 800 |
| 2024/02/29 | 1,465 | 1,485 | 1,454 | 1,485 | +12 | +0.8% | 2,100 |
| 2024/02/28 | 1,460 | 1,485 | 1,460 | 1,473 | +21 | +1.4% | 6,600 |
| 2024/02/27 | 1,449 | 1,452 | 1,439 | 1,452 | +2 | +0.1% | 700 |
| 2024/02/26 | 1,458 | 1,459 | 1,432 | 1,450 | +1 | +0.1% | 1,200 |
| 2024/02/22 | 1,431 | 1,449 | 1,431 | 1,449 | - | - | 500 |
| 2024/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/20 | 1,457 | 1,459 | 1,440 | 1,440 | -14 | -1% | 800 |
| 2024/02/19 | 1,459 | 1,459 | 1,435 | 1,454 | +8 | +0.6% | 1,200 |
| 2024/02/16 | 1,443 | 1,446 | 1,435 | 1,446 | +16 | +1.1% | 900 |
| 2024/02/15 | 1,453 | 1,453 | 1,430 | 1,430 | -24 | -1.7% | 900 |
| 2024/02/14 | 1,432 | 1,459 | 1,432 | 1,454 | ±0 | ±0% | 500 |
| 2024/02/13 | 1,440 | 1,454 | 1,432 | 1,454 | +14 | +1% | 1,500 |
| 2024/02/09 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 100 |
| 2024/02/08 | 1,432 | 1,440 | 1,432 | 1,440 | +8 | +0.6% | 500 |
| 2024/02/07 | 1,432 | 1,432 | 1,432 | 1,432 | -8 | -0.6% | 200 |
| 2024/02/06 | 1,436 | 1,451 | 1,436 | 1,440 | -6 | -0.4% | 500 |
| 2024/02/05 | 1,444 | 1,446 | 1,426 | 1,446 | -1 | -0.1% | 1,600 |
| 2024/02/02 | 1,416 | 1,458 | 1,416 | 1,447 | +34 | +2.4% | 1,900 |
| 2024/02/01 | 1,426 | 1,453 | 1,402 | 1,413 | -53 | -3.6% | 3,200 |
| 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 |
251～
300
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
