ハチバンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/30 | 3,450 | 3,450 | 3,450 | 3,450 | +20 | +0.6% | 100 |
| 2025/01/29 | 3,445 | 3,445 | 3,430 | 3,430 | -5 | -0.1% | 600 |
| 2025/01/28 | 3,430 | 3,445 | 3,420 | 3,435 | +10 | +0.3% | 800 |
| 2025/01/27 | 3,425 | 3,425 | 3,415 | 3,425 | ±0 | ±0% | 1,200 |
| 2025/01/24 | 3,420 | 3,435 | 3,420 | 3,425 | -5 | -0.1% | 1,500 |
| 2025/01/23 | 3,440 | 3,445 | 3,425 | 3,430 | -10 | -0.3% | 1,600 |
| 2025/01/22 | 3,425 | 3,440 | 3,425 | 3,440 | +15 | +0.4% | 1,600 |
| 2025/01/21 | 3,425 | 3,425 | 3,405 | 3,425 | -10 | -0.3% | 1,700 |
| 2025/01/20 | 3,415 | 3,435 | 3,410 | 3,435 | +15 | +0.4% | 2,200 |
| 2025/01/17 | 3,435 | 3,435 | 3,420 | 3,420 | -15 | -0.4% | 3,400 |
| 2025/01/16 | 3,440 | 3,440 | 3,430 | 3,435 | ±0 | ±0% | 1,300 |
| 2025/01/15 | 3,460 | 3,460 | 3,430 | 3,435 | ±0 | ±0% | 2,000 |
| 2025/01/14 | 3,440 | 3,450 | 3,430 | 3,435 | -5 | -0.1% | 2,500 |
| 2025/01/10 | 3,440 | 3,445 | 3,430 | 3,440 | ±0 | ±0% | 1,300 |
| 2025/01/09 | 3,445 | 3,445 | 3,435 | 3,440 | -5 | -0.1% | 1,200 |
| 2025/01/08 | 3,440 | 3,450 | 3,430 | 3,445 | +5 | +0.1% | 2,000 |
| 2025/01/07 | 3,445 | 3,445 | 3,430 | 3,440 | -20 | -0.6% | 2,500 |
| 2025/01/06 | 3,450 | 3,465 | 3,440 | 3,460 | ±0 | ±0% | 2,500 |
| 2024/12/30 | 3,455 | 3,460 | 3,430 | 3,460 | -5 | -0.1% | 1,300 |
| 2024/12/27 | 3,455 | 3,465 | 3,440 | 3,465 | +20 | +0.6% | 1,300 |
| 2024/12/26 | 3,450 | 3,455 | 3,430 | 3,445 | +5 | +0.1% | 3,400 |
| 2024/12/25 | 3,450 | 3,450 | 3,430 | 3,440 | -5 | -0.1% | 2,200 |
| 2024/12/24 | 3,445 | 3,460 | 3,430 | 3,445 | +5 | +0.1% | 2,000 |
| 2024/12/23 | 3,430 | 3,450 | 3,430 | 3,440 | ±0 | ±0% | 2,100 |
| 2024/12/20 | 3,430 | 3,440 | 3,430 | 3,440 | -10 | -0.3% | 1,700 |
| 2024/12/19 | 3,440 | 3,460 | 3,440 | 3,450 | -10 | -0.3% | 1,300 |
| 2024/12/18 | 3,445 | 3,460 | 3,445 | 3,460 | +20 | +0.6% | 1,100 |
| 2024/12/17 | 3,450 | 3,450 | 3,440 | 3,440 | -5 | -0.1% | 800 |
| 2024/12/16 | 3,455 | 3,455 | 3,445 | 3,445 | -5 | -0.1% | 900 |
| 2024/12/13 | 3,450 | 3,450 | 3,445 | 3,450 | ±0 | ±0% | 700 |
| 2024/12/12 | 3,455 | 3,455 | 3,440 | 3,450 | +10 | +0.3% | 1,200 |
| 2024/12/11 | 3,455 | 3,455 | 3,440 | 3,440 | -10 | -0.3% | 1,700 |
| 2024/12/10 | 3,450 | 3,465 | 3,450 | 3,450 | -5 | -0.1% | 2,300 |
| 2024/12/09 | 3,455 | 3,460 | 3,455 | 3,455 | ±0 | ±0% | 900 |
| 2024/12/06 | 3,450 | 3,455 | 3,450 | 3,455 | -15 | -0.4% | 400 |
| 2024/12/05 | 3,465 | 3,470 | 3,455 | 3,470 | +10 | +0.3% | 1,100 |
| 2024/12/04 | 3,460 | 3,460 | 3,460 | 3,460 | +5 | +0.1% | 400 |
| 2024/12/03 | 3,460 | 3,460 | 3,455 | 3,455 | -5 | -0.1% | 500 |
| 2024/12/02 | 3,465 | 3,465 | 3,445 | 3,460 | +20 | +0.6% | 1,300 |
| 2024/11/29 | 3,440 | 3,460 | 3,440 | 3,440 | -15 | -0.4% | 600 |
| 2024/11/28 | 3,435 | 3,455 | 3,435 | 3,455 | +15 | +0.4% | 300 |
| 2024/11/27 | 3,440 | 3,440 | 3,440 | 3,440 | ±0 | ±0% | 400 |
| 2024/11/26 | 3,440 | 3,440 | 3,440 | 3,440 | ±0 | ±0% | 200 |
| 2024/11/25 | 3,470 | 3,475 | 3,440 | 3,440 | -20 | -0.6% | 2,300 |
| 2024/11/22 | 3,450 | 3,460 | 3,450 | 3,460 | ±0 | ±0% | 900 |
| 2024/11/21 | 3,450 | 3,460 | 3,450 | 3,460 | +10 | +0.3% | 600 |
| 2024/11/20 | 3,445 | 3,450 | 3,445 | 3,450 | -5 | -0.1% | 500 |
| 2024/11/19 | 3,455 | 3,455 | 3,455 | 3,455 | +10 | +0.3% | 500 |
| 2024/11/18 | 3,455 | 3,455 | 3,445 | 3,445 | -10 | -0.3% | 700 |
| 2024/11/15 | 3,460 | 3,460 | 3,450 | 3,455 | -5 | -0.1% | 2,000 |
1～
50
件表示中 / 3630件
類似銘柄と比較する
現在ご覧いただいている「ハチバン」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 |
|---|---|---|---|---|---|---|---|---|
| ハチバン | 343,500円 | +7.6% | +47.9% | 0.58% | 29.44倍 | 2.73倍 |
|
北陸中心にＦＣ主体で「８番らーめん」や和食店を展開。９２年進出のタイにもＦＣで多数の店舗 |
| サツドラＨＤ | 79,100円 | +4.7% | +1.0% | 1.26% | 22.84倍 | 1.15倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
| マキヤ | 101,700円 | +13.3% | +0.6% | 2.46% | 6.78倍 | 0.51倍 |
|
静岡地盤に総合ディスカウント店「エスポット」展開。食品・業務スーパー拡充。ダイソーも開設 |
| テンアライド | 27,700円 | +4.0% | +37.6% | 0.00% | 102.98倍 | 4.89倍 |
|
首都圏中心に「天狗」ブランドで居酒屋、和食レストランを直営展開。立ち飲みの「神田屋」育成中 |
| オーエムツー | 139,900円 | +0.6% | -18.6% | 2.14% | 9.93倍 | 0.56倍 |
|
中国地方発祥の食肉小売業。ステーキ店など外食事業へ展開。関東、関西開拓。エスフーズ傘下 |
市場注目の銘柄
チャート関連のコラム
