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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 3,390 | 3,395 | 3,385 | 3,395 | +5 | +0.1% | 1,100 |
| 2025/06/09 | 3,390 | 3,390 | 3,390 | 3,390 | ±0 | ±0% | 400 |
| 2025/06/06 | 3,390 | 3,390 | 3,390 | 3,390 | ±0 | ±0% | 200 |
| 2025/06/05 | 3,395 | 3,395 | 3,390 | 3,390 | -5 | -0.1% | 1,200 |
| 2025/06/04 | 3,395 | 3,395 | 3,390 | 3,395 | +5 | +0.1% | 600 |
| 2025/06/03 | 3,395 | 3,395 | 3,385 | 3,390 | -5 | -0.1% | 1,100 |
| 2025/06/02 | 3,410 | 3,410 | 3,390 | 3,395 | +5 | +0.1% | 1,200 |
| 2025/05/30 | 3,390 | 3,395 | 3,385 | 3,390 | +5 | +0.1% | 2,000 |
| 2025/05/29 | 3,395 | 3,395 | 3,385 | 3,385 | -10 | -0.3% | 1,800 |
| 2025/05/28 | 3,390 | 3,400 | 3,390 | 3,395 | ±0 | ±0% | 1,000 |
| 2025/05/27 | 3,395 | 3,395 | 3,395 | 3,395 | ±0 | ±0% | 700 |
| 2025/05/26 | 3,395 | 3,400 | 3,385 | 3,395 | +5 | +0.1% | 900 |
| 2025/05/23 | 3,395 | 3,395 | 3,390 | 3,390 | -5 | -0.1% | 1,500 |
| 2025/05/22 | 3,400 | 3,410 | 3,395 | 3,395 | -5 | -0.1% | 600 |
| 2025/05/21 | 3,415 | 3,415 | 3,400 | 3,400 | +5 | +0.1% | 300 |
| 2025/05/20 | 3,420 | 3,420 | 3,395 | 3,395 | -10 | -0.3% | 1,800 |
| 2025/05/19 | 3,400 | 3,420 | 3,400 | 3,405 | +10 | +0.3% | 1,500 |
| 2025/05/16 | 3,385 | 3,395 | 3,385 | 3,395 | +5 | +0.1% | 800 |
| 2025/05/15 | 3,440 | 3,440 | 3,390 | 3,390 | -45 | -1.3% | 7,000 |
| 2025/05/14 | 3,435 | 3,440 | 3,410 | 3,435 | -5 | -0.1% | 1,200 |
| 2025/05/13 | 3,425 | 3,440 | 3,425 | 3,440 | +10 | +0.3% | 400 |
| 2025/05/12 | 3,405 | 3,430 | 3,405 | 3,430 | +30 | +0.9% | 1,100 |
| 2025/05/09 | 3,410 | 3,415 | 3,400 | 3,400 | -10 | -0.3% | 1,800 |
| 2025/05/08 | 3,420 | 3,425 | 3,410 | 3,410 | ±0 | ±0% | 600 |
| 2025/05/07 | 3,420 | 3,420 | 3,400 | 3,410 | +5 | +0.1% | 1,900 |
| 2025/05/02 | 3,425 | 3,425 | 3,405 | 3,405 | -5 | -0.1% | 500 |
| 2025/05/01 | 3,435 | 3,435 | 3,410 | 3,410 | -10 | -0.3% | 1,100 |
| 2025/04/30 | 3,445 | 3,450 | 3,400 | 3,420 | -20 | -0.6% | 2,300 |
| 2025/04/28 | 3,435 | 3,440 | 3,435 | 3,440 | +5 | +0.1% | 800 |
| 2025/04/25 | 3,440 | 3,440 | 3,420 | 3,435 | +15 | +0.4% | 800 |
| 2025/04/24 | 3,440 | 3,440 | 3,420 | 3,420 | -20 | -0.6% | 800 |
| 2025/04/23 | 3,410 | 3,440 | 3,410 | 3,440 | +35 | +1% | 1,200 |
| 2025/04/22 | 3,425 | 3,425 | 3,405 | 3,405 | +15 | +0.4% | 900 |
| 2025/04/21 | 3,425 | 3,425 | 3,390 | 3,390 | -20 | -0.6% | 1,000 |
| 2025/04/18 | 3,395 | 3,410 | 3,395 | 3,410 | +10 | +0.3% | 1,300 |
| 2025/04/17 | 3,400 | 3,420 | 3,395 | 3,400 | +5 | +0.1% | 600 |
| 2025/04/16 | 3,400 | 3,400 | 3,395 | 3,395 | -30 | -0.9% | 1,300 |
| 2025/04/15 | 3,415 | 3,425 | 3,415 | 3,425 | +40 | +1.2% | 1,600 |
| 2025/04/14 | 3,400 | 3,400 | 3,385 | 3,385 | -15 | -0.4% | 1,600 |
| 2025/04/11 | 3,430 | 3,430 | 3,390 | 3,400 | ±0 | ±0% | 500 |
| 2025/04/10 | 3,430 | 3,430 | 3,400 | 3,400 | +10 | +0.3% | 2,400 |
| 2025/04/09 | 3,370 | 3,390 | 3,370 | 3,390 | +20 | +0.6% | 1,000 |
| 2025/04/08 | 3,325 | 3,375 | 3,325 | 3,370 | +50 | +1.5% | 1,400 |
| 2025/04/07 | 3,380 | 3,380 | 3,285 | 3,320 | -45 | -1.3% | 5,300 |
| 2025/04/04 | 3,370 | 3,370 | 3,360 | 3,365 | -15 | -0.4% | 1,600 |
| 2025/04/03 | 3,395 | 3,395 | 3,380 | 3,380 | -20 | -0.6% | 1,800 |
| 2025/04/02 | 3,395 | 3,400 | 3,395 | 3,400 | +5 | +0.1% | 600 |
| 2025/04/01 | 3,395 | 3,395 | 3,390 | 3,395 | +15 | +0.4% | 900 |
| 2025/03/31 | 3,390 | 3,400 | 3,380 | 3,380 | -30 | -0.9% | 2,700 |
| 2025/03/28 | 3,385 | 3,410 | 3,385 | 3,410 | +20 | +0.6% | 2,900 |
51～
100
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 | 88,800円 | +4.9% | +131.5% | 2.93% | 27.28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 | 10,800円 | +3.1% | +57.6% | 0.93% | 16.10倍 | 0.73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 | 382,000円 | +0.5% | +0.4% | 2.62% | 5.81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 | 99,400円 | +4.0% | +18.3% | 4.63% | 6.92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
