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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/11/15 | 1,380 | 1,380 | 1,363 | 1,363 | -17 | -1.2% | 900 |
| 2023/11/14 | 1,389 | 1,400 | 1,367 | 1,380 | -17 | -1.2% | 1,600 |
| 2023/11/13 | 1,399 | 1,399 | 1,367 | 1,397 | +7 | +0.5% | 1,000 |
| 2023/11/10 | 1,399 | 1,399 | 1,390 | 1,390 | ±0 | ±0% | 900 |
| 2023/11/09 | 1,399 | 1,400 | 1,390 | 1,390 | -2 | -0.1% | 300 |
| 2023/11/08 | 1,406 | 1,406 | 1,392 | 1,392 | -24 | -1.7% | 600 |
| 2023/11/07 | 1,410 | 1,416 | 1,402 | 1,416 | +6 | +0.4% | 500 |
| 2023/11/06 | 1,415 | 1,419 | 1,400 | 1,410 | -5 | -0.4% | 2,500 |
| 2023/11/02 | 1,404 | 1,420 | 1,404 | 1,415 | +12 | +0.9% | 600 |
| 2023/11/01 | 1,403 | 1,403 | 1,403 | 1,403 | ±0 | ±0% | 600 |
| 2023/10/31 | 1,416 | 1,418 | 1,403 | 1,403 | +2 | +0.1% | 600 |
| 2023/10/30 | 1,425 | 1,425 | 1,401 | 1,401 | -24 | -1.7% | 500 |
| 2023/10/27 | 1,428 | 1,428 | 1,419 | 1,425 | -6 | -0.4% | 1,600 |
301～
350
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
