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 |
|---|---|---|---|---|---|---|---|
| 2020/03/19 | 2,905 | 2,919 | 2,890 | 2,905 | ±0 | ±0% | 3,000 |
| 2020/03/18 | 2,928 | 2,930 | 2,905 | 2,905 | -115 | -3.8% | 7,100 |
| 2020/03/17 | 3,015 | 3,040 | 2,971 | 3,020 | -10 | -0.3% | 6,200 |
| 2020/03/16 | 3,080 | 3,100 | 2,950 | 3,030 | +101 | +3.4% | 5,400 |
| 2020/03/13 | 2,911 | 2,941 | 2,902 | 2,929 | -16 | -0.5% | 5,300 |
| 2020/03/12 | 2,947 | 2,963 | 2,930 | 2,945 | -20 | -0.7% | 2,100 |
| 2020/03/11 | 2,960 | 2,987 | 2,960 | 2,965 | -20 | -0.7% | 2,200 |
| 2020/03/10 | 2,970 | 2,986 | 2,902 | 2,985 | -15 | -0.5% | 5,400 |
| 2020/03/09 | 3,025 | 3,030 | 2,995 | 3,000 | -25 | -0.8% | 3,000 |
| 2020/03/06 | 3,020 | 3,025 | 3,015 | 3,025 | +5 | +0.2% | 800 |
| 2020/03/05 | 3,085 | 3,090 | 3,015 | 3,020 | +15 | +0.5% | 2,800 |
| 2020/03/04 | 3,010 | 3,035 | 3,005 | 3,005 | -10 | -0.3% | 1,400 |
| 2020/03/03 | 3,020 | 3,020 | 2,994 | 3,015 | +45 | +1.5% | 1,400 |
| 2020/03/02 | 2,950 | 3,010 | 2,900 | 2,970 | +10 | +0.3% | 5,200 |
| 2020/02/28 | 3,025 | 3,025 | 2,909 | 2,960 | -105 | -3.4% | 7,100 |
| 2020/02/27 | 3,085 | 3,120 | 3,065 | 3,065 | -20 | -0.6% | 3,000 |
| 2020/02/26 | 3,085 | 3,110 | 3,075 | 3,085 | ±0 | ±0% | 1,600 |
| 2020/02/25 | 3,100 | 3,115 | 3,080 | 3,085 | -45 | -1.4% | 2,700 |
| 2020/02/21 | 3,160 | 3,165 | 3,130 | 3,130 | -30 | -0.9% | 2,300 |
| 2020/02/20 | 3,135 | 3,160 | 3,135 | 3,160 | +10 | +0.3% | 900 |
| 2020/02/19 | 3,135 | 3,150 | 3,135 | 3,150 | +15 | +0.5% | 400 |
| 2020/02/18 | 3,145 | 3,150 | 3,130 | 3,135 | -10 | -0.3% | 1,000 |
| 2020/02/17 | 3,155 | 3,155 | 3,145 | 3,145 | ±0 | ±0% | 1,000 |
| 2020/02/14 | 3,130 | 3,145 | 3,130 | 3,145 | ±0 | ±0% | 1,000 |
| 2020/02/13 | 3,140 | 3,150 | 3,140 | 3,145 | -10 | -0.3% | 700 |
| 2020/02/12 | 3,150 | 3,155 | 3,125 | 3,155 | +5 | +0.2% | 1,000 |
| 2020/02/10 | 3,155 | 3,155 | 3,120 | 3,150 | -5 | -0.2% | 900 |
| 2020/02/07 | 3,125 | 3,155 | 3,125 | 3,155 | +15 | +0.5% | 1,400 |
| 2020/02/06 | 3,135 | 3,140 | 3,120 | 3,140 | +10 | +0.3% | 900 |
| 2020/02/05 | 3,120 | 3,135 | 3,115 | 3,130 | +30 | +1% | 1,600 |
| 2020/02/04 | 3,110 | 3,110 | 3,100 | 3,100 | -5 | -0.2% | 700 |
| 2020/02/03 | 3,125 | 3,130 | 3,105 | 3,105 | ±0 | ±0% | 1,100 |
| 2020/01/31 | 3,105 | 3,120 | 3,105 | 3,105 | ±0 | ±0% | 1,100 |
| 2020/01/30 | 3,120 | 3,120 | 3,100 | 3,105 | -15 | -0.5% | 800 |
| 2020/01/29 | 3,095 | 3,120 | 3,095 | 3,120 | +20 | +0.6% | 400 |
| 2020/01/28 | 3,115 | 3,115 | 3,100 | 3,100 | -15 | -0.5% | 500 |
| 2020/01/27 | 3,110 | 3,115 | 3,100 | 3,115 | -5 | -0.2% | 1,500 |
| 2020/01/24 | 3,120 | 3,120 | 3,115 | 3,120 | +5 | +0.2% | 800 |
| 2020/01/23 | 3,110 | 3,115 | 3,110 | 3,115 | +20 | +0.6% | 300 |
| 2020/01/22 | 3,115 | 3,115 | 3,095 | 3,095 | -15 | -0.5% | 1,300 |
| 2020/01/21 | 3,115 | 3,115 | 3,110 | 3,110 | +5 | +0.2% | 400 |
| 2020/01/20 | 3,090 | 3,105 | 3,090 | 3,105 | +15 | +0.5% | 700 |
| 2020/01/17 | 3,100 | 3,100 | 3,090 | 3,090 | +5 | +0.2% | 500 |
| 2020/01/16 | 3,100 | 3,105 | 3,085 | 3,085 | -20 | -0.6% | 1,000 |
| 2020/01/15 | 3,105 | 3,105 | 3,105 | 3,105 | +20 | +0.6% | 900 |
| 2020/01/14 | 3,105 | 3,105 | 3,085 | 3,085 | ±0 | ±0% | 400 |
| 2020/01/10 | 3,090 | 3,100 | 3,085 | 3,085 | -5 | -0.2% | 500 |
| 2020/01/09 | 3,110 | 3,115 | 3,090 | 3,090 | -15 | -0.5% | 1,500 |
| 2020/01/08 | 3,110 | 3,110 | 3,085 | 3,105 | +5 | +0.2% | 1,000 |
| 2020/01/07 | 3,100 | 3,100 | 3,080 | 3,100 | ±0 | ±0% | 1,400 |
1301～
1350
件表示中 / 3740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 | 341,500円 | +4.7% | -9.3% | 0.59% | 35.47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 |
| メディ一光 | 280,000円 | +8.5% | +4.6% | 4.29% | 8.43倍 | 0.75倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
| ダイワサイクル | 384,500円 | +12.2% | +1.6% | 1.77% | 11.35倍 | 1.91倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。電動アシスト車の販売比率高い。関東にも本格進出 |
| ウイルプラスＨ | 98,800円 | +85.0% | +59.6% | 4.56% | 6.25倍 | 0.88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 |
| ひらまつ | 13,600円 | -12.3% | -40.5% | 0.00% | 137.37倍 | 1.63倍 |
|
高級レストランチェーン。婚礼やホテル事業なども展開。マルハン系ファンドが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
