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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 3,480 | 3,480 | 3,475 | 3,475 | -5 | -0.1% | 400 |
| 2025/08/20 | 3,470 | 3,480 | 3,470 | 3,480 | +10 | +0.3% | 800 |
| 2025/08/19 | 3,475 | 3,475 | 3,465 | 3,470 | -5 | -0.1% | 500 |
| 2025/08/18 | 3,465 | 3,475 | 3,455 | 3,475 | +20 | +0.6% | 1,300 |
| 2025/08/15 | 3,455 | 3,455 | 3,440 | 3,455 | +5 | +0.1% | 1,700 |
| 2025/08/14 | 3,445 | 3,450 | 3,440 | 3,450 | +5 | +0.1% | 600 |
| 2025/08/13 | 3,445 | 3,445 | 3,435 | 3,445 | +10 | +0.3% | 600 |
| 2025/08/12 | 3,450 | 3,450 | 3,420 | 3,435 | -10 | -0.3% | 3,700 |
| 2025/08/08 | 3,450 | 3,450 | 3,445 | 3,445 | -15 | -0.4% | 1,400 |
| 2025/08/07 | 3,465 | 3,465 | 3,450 | 3,460 | -5 | -0.1% | 1,200 |
| 2025/08/06 | 3,450 | 3,465 | 3,440 | 3,465 | +5 | +0.1% | 900 |
| 2025/08/05 | 3,460 | 3,460 | 3,450 | 3,460 | +5 | +0.1% | 1,500 |
| 2025/08/04 | 3,455 | 3,460 | 3,440 | 3,455 | ±0 | ±0% | 2,300 |
| 2025/08/01 | 3,440 | 3,455 | 3,425 | 3,455 | +15 | +0.4% | 2,600 |
| 2025/07/31 | 3,445 | 3,445 | 3,435 | 3,440 | ±0 | ±0% | 600 |
| 2025/07/30 | 3,440 | 3,445 | 3,440 | 3,440 | +10 | +0.3% | 400 |
| 2025/07/29 | 3,430 | 3,440 | 3,430 | 3,430 | -5 | -0.1% | 500 |
| 2025/07/28 | 3,435 | 3,435 | 3,420 | 3,435 | - | - | 1,100 |
| 2025/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/24 | 3,430 | 3,440 | 3,420 | 3,440 | +10 | +0.3% | 1,300 |
| 2025/07/23 | 3,445 | 3,450 | 3,425 | 3,430 | -15 | -0.4% | 1,400 |
| 2025/07/22 | 3,430 | 3,445 | 3,430 | 3,445 | +15 | +0.4% | 1,300 |
| 2025/07/18 | 3,430 | 3,430 | 3,430 | 3,430 | +10 | +0.3% | 400 |
| 2025/07/17 | 3,430 | 3,430 | 3,415 | 3,420 | -25 | -0.7% | 1,100 |
| 2025/07/16 | 3,435 | 3,445 | 3,435 | 3,445 | +25 | +0.7% | 500 |
| 2025/07/15 | 3,430 | 3,430 | 3,420 | 3,420 | ±0 | ±0% | 1,800 |
| 2025/07/14 | 3,420 | 3,420 | 3,410 | 3,420 | +5 | +0.1% | 1,200 |
| 2025/07/11 | 3,420 | 3,420 | 3,410 | 3,415 | -5 | -0.1% | 700 |
| 2025/07/10 | 3,415 | 3,420 | 3,405 | 3,420 | +10 | +0.3% | 1,200 |
| 2025/07/09 | 3,410 | 3,415 | 3,410 | 3,410 | +10 | +0.3% | 500 |
| 2025/07/08 | 3,400 | 3,410 | 3,400 | 3,400 | -15 | -0.4% | 600 |
| 2025/07/07 | 3,415 | 3,415 | 3,415 | 3,415 | +20 | +0.6% | 800 |
| 2025/07/04 | 3,405 | 3,405 | 3,395 | 3,395 | -10 | -0.3% | 1,100 |
| 2025/07/03 | 3,395 | 3,410 | 3,395 | 3,405 | +5 | +0.1% | 300 |
| 2025/07/02 | 3,400 | 3,400 | 3,400 | 3,400 | -5 | -0.1% | 1,100 |
| 2025/07/01 | 3,400 | 3,415 | 3,395 | 3,405 | +10 | +0.3% | 1,500 |
| 2025/06/30 | 3,415 | 3,415 | 3,395 | 3,395 | -15 | -0.4% | 600 |
| 2025/06/27 | 3,395 | 3,410 | 3,390 | 3,410 | +15 | +0.4% | 2,700 |
| 2025/06/26 | 3,400 | 3,400 | 3,395 | 3,395 | ±0 | ±0% | 800 |
| 2025/06/25 | 3,415 | 3,415 | 3,395 | 3,395 | -5 | -0.1% | 1,200 |
| 2025/06/24 | 3,400 | 3,420 | 3,395 | 3,400 | +5 | +0.1% | 1,900 |
| 2025/06/23 | 3,420 | 3,420 | 3,390 | 3,395 | ±0 | ±0% | 1,200 |
| 2025/06/20 | 3,410 | 3,410 | 3,395 | 3,395 | ±0 | ±0% | 1,000 |
| 2025/06/19 | 3,400 | 3,410 | 3,395 | 3,395 | -5 | -0.1% | 500 |
| 2025/06/18 | 3,385 | 3,400 | 3,385 | 3,400 | +15 | +0.4% | 500 |
| 2025/06/17 | 3,395 | 3,395 | 3,385 | 3,385 | -10 | -0.3% | 1,100 |
| 2025/06/16 | 3,405 | 3,405 | 3,395 | 3,395 | +5 | +0.1% | 1,400 |
| 2025/06/13 | 3,395 | 3,395 | 3,390 | 3,390 | -10 | -0.3% | 300 |
| 2025/06/12 | 3,390 | 3,400 | 3,385 | 3,400 | +15 | +0.4% | 500 |
| 2025/06/11 | 3,405 | 3,405 | 3,385 | 3,385 | -10 | -0.3% | 1,600 |
1～
50
件表示中 / 3767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 | 347,500円 | +4.7% | -9.3% | 0.58% | 36.10倍 | 2.78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 |
| ヒマラヤ | 89,000円 | +4.9% | +131.5% | 2.92% | 27.34倍 | 0.67倍 |
|
一般スポーツ、ゴルフ用品等の小売りチェーン。中部地盤に全国展開。ＥＣの収益性向上に注力 |
| ＭＲＫ ＨＬＤ | 10,700円 | +3.1% | +57.6% | 0.93% | 15.95倍 | 0.72倍 |
|
女性用体型補整下着、化粧品、サプリなど販売。全面委託生産。ＲＩＺＡＰグループの子会社 |
| アプライド | 383,000円 | +0.5% | +0.4% | 2.61% | 5.83倍 | 0.87倍 |
|
自社製品含めパソコン販売。地盤・九州から小売店は北陸まで、大学等営業拠点は仙台まで展開 |
| ウイルプラスＨ | 99,100円 | +4.0% | +18.3% | 4.64% | 6.90倍 | 0.83倍 |
|
輸入車販売業者。ジープやフィアット、ＢＭＷ、ボルボが柱。中古車、整備事業も。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
