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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 1,335 | 1,348 | 1,335 | 1,337 | -7 | -0.5% | 800 |
| 2023/05/11 | 1,333 | 1,344 | 1,333 | 1,344 | +11 | +0.8% | 600 |
| 2023/05/10 | 1,333 | 1,333 | 1,333 | 1,333 | -3 | -0.2% | 900 |
| 2023/05/09 | 1,336 | 1,336 | 1,336 | 1,336 | -13 | -1% | 200 |
| 2023/05/08 | 1,325 | 1,374 | 1,325 | 1,349 | +21 | +1.6% | 2,200 |
| 2023/05/02 | 1,360 | 1,360 | 1,300 | 1,328 | -33 | -2.4% | 5,500 |
| 2023/05/01 | 1,365 | 1,365 | 1,361 | 1,361 | -1 | -0.1% | 700 |
| 2023/04/28 | 1,362 | 1,362 | 1,360 | 1,362 | -3 | -0.2% | 1,400 |
| 2023/04/27 | 1,363 | 1,365 | 1,340 | 1,365 | ±0 | ±0% | 1,700 |
| 2023/04/26 | 1,366 | 1,370 | 1,365 | 1,365 | -5 | -0.4% | 2,100 |
| 2023/04/25 | 1,365 | 1,380 | 1,365 | 1,370 | -7 | -0.5% | 1,500 |
| 2023/04/24 | 1,390 | 1,390 | 1,369 | 1,377 | - | - | 1,200 |
| 2023/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/20 | 1,382 | 1,390 | 1,382 | 1,390 | - | - | 200 |
| 2023/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/18 | 1,380 | 1,395 | 1,380 | 1,395 | +15 | +1.1% | 300 |
| 2023/04/17 | 1,388 | 1,388 | 1,380 | 1,380 | -8 | -0.6% | 500 |
| 2023/04/14 | 1,390 | 1,390 | 1,385 | 1,388 | -3 | -0.2% | 1,000 |
| 2023/04/13 | 1,391 | 1,391 | 1,391 | 1,391 | ±0 | ±0% | 200 |
| 2023/04/12 | 1,391 | 1,391 | 1,391 | 1,391 | +1 | +0.1% | 100 |
| 2023/04/11 | 1,391 | 1,391 | 1,390 | 1,390 | +4 | +0.3% | 300 |
| 2023/04/10 | 1,395 | 1,399 | 1,386 | 1,386 | +1 | +0.1% | 1,200 |
| 2023/04/07 | 1,381 | 1,385 | 1,381 | 1,385 | -1 | -0.1% | 400 |
| 2023/04/06 | 1,387 | 1,387 | 1,386 | 1,386 | -1 | -0.1% | 400 |
| 2023/04/05 | 1,390 | 1,390 | 1,387 | 1,387 | -3 | -0.2% | 1,000 |
| 2023/04/04 | 1,422 | 1,422 | 1,390 | 1,390 | -40 | -2.8% | 1,600 |
| 2023/04/03 | 1,400 | 1,430 | 1,400 | 1,430 | +25 | +1.8% | 400 |
| 2023/03/31 | 1,391 | 1,420 | 1,391 | 1,405 | +14 | +1% | 800 |
| 2023/03/30 | 1,395 | 1,408 | 1,390 | 1,391 | -47 | -3.3% | 2,400 |
| 2023/03/29 | 1,424 | 1,438 | 1,419 | 1,438 | +14 | +1% | 1,800 |
| 2023/03/28 | 1,424 | 1,424 | 1,424 | 1,424 | +6 | +0.4% | 500 |
| 2023/03/27 | 1,426 | 1,426 | 1,418 | 1,418 | +3 | +0.2% | 800 |
| 2023/03/24 | 1,412 | 1,415 | 1,412 | 1,415 | +3 | +0.2% | 300 |
| 2023/03/23 | 1,412 | 1,412 | 1,406 | 1,412 | ±0 | ±0% | 300 |
| 2023/03/22 | 1,412 | 1,412 | 1,412 | 1,412 | -1 | -0.1% | 100 |
| 2023/03/20 | 1,401 | 1,413 | 1,401 | 1,413 | ±0 | ±0% | 300 |
| 2023/03/17 | 1,410 | 1,413 | 1,402 | 1,413 | -6 | -0.4% | 600 |
| 2023/03/16 | 1,395 | 1,419 | 1,395 | 1,419 | -2 | -0.1% | 400 |
| 2023/03/15 | 1,396 | 1,421 | 1,396 | 1,421 | - | - | 700 |
| 2023/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/13 | 1,406 | 1,406 | 1,395 | 1,401 | -5 | -0.4% | 1,300 |
| 2023/03/10 | 1,405 | 1,417 | 1,405 | 1,406 | +1 | +0.1% | 800 |
| 2023/03/09 | 1,400 | 1,418 | 1,400 | 1,405 | +5 | +0.4% | 1,000 |
| 2023/03/08 | 1,405 | 1,405 | 1,398 | 1,400 | -5 | -0.4% | 1,700 |
| 2023/03/07 | 1,401 | 1,405 | 1,400 | 1,405 | ±0 | ±0% | 400 |
| 2023/03/06 | 1,402 | 1,408 | 1,402 | 1,405 | +3 | +0.2% | 500 |
| 2023/03/03 | 1,404 | 1,405 | 1,400 | 1,402 | -2 | -0.1% | 1,200 |
| 2023/03/02 | 1,402 | 1,404 | 1,402 | 1,404 | - | - | 700 |
| 2023/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/28 | 1,402 | 1,402 | 1,402 | 1,402 | ±0 | ±0% | 500 |
251～
300
件表示中 / 3458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 | 157,100円 | -1.9% | -1.0% | 5.09% | 12.06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 |
| ＵＮＩＶＡＯａｋ | 8,300円 | -35.9% | - | 0.00% | - | 2.50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 |
| 光世証 | 68,500円 | -3.2% | -6.8% | 2.48% | 17.98倍 | 0.38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 |
| フューチャーＶＣ | 59,700円 | - | - | - | - | 1.12倍 |
|
独立系ベンチャーキャピタル。ベンチャー企業だけでなく、地域再生ファンドにも積極的に投資 |
| 第一商品 | 16,500円 | +13.0% | +344.4% | 0.00% | 16.53倍 | 0.89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。子会社で先物取引再興へ |
市場注目の銘柄
チャート関連のコラム
