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 |
|---|---|---|---|---|---|---|---|
| 2024/09/02 | 3,570 | 3,580 | 3,560 | 3,560 | -10 | -0.3% | 1,300 |
| 2024/08/30 | 3,575 | 3,575 | 3,570 | 3,570 | +5 | +0.1% | 1,000 |
| 2024/08/29 | 3,540 | 3,565 | 3,540 | 3,565 | +35 | +1% | 3,000 |
| 2024/08/28 | 3,545 | 3,545 | 3,530 | 3,530 | -5 | -0.1% | 1,200 |
| 2024/08/27 | 3,545 | 3,545 | 3,535 | 3,535 | -5 | -0.1% | 500 |
| 2024/08/26 | 3,550 | 3,550 | 3,540 | 3,540 | -5 | -0.1% | 300 |
| 2024/08/23 | 3,525 | 3,545 | 3,525 | 3,545 | +20 | +0.6% | 1,100 |
| 2024/08/22 | 3,545 | 3,545 | 3,520 | 3,525 | -20 | -0.6% | 400 |
| 2024/08/21 | 3,545 | 3,545 | 3,510 | 3,545 | ±0 | ±0% | 700 |
| 2024/08/20 | 3,540 | 3,545 | 3,540 | 3,545 | +30 | +0.9% | 1,000 |
| 2024/08/19 | 3,530 | 3,535 | 3,515 | 3,515 | -10 | -0.3% | 400 |
| 2024/08/16 | 3,510 | 3,525 | 3,500 | 3,525 | +25 | +0.7% | 700 |
| 2024/08/15 | 3,530 | 3,530 | 3,500 | 3,500 | -20 | -0.6% | 1,300 |
| 2024/08/14 | 3,485 | 3,520 | 3,480 | 3,520 | +20 | +0.6% | 1,500 |
| 2024/08/13 | 3,490 | 3,500 | 3,490 | 3,500 | +10 | +0.3% | 1,000 |
| 2024/08/09 | 3,490 | 3,490 | 3,490 | 3,490 | +25 | +0.7% | 200 |
| 2024/08/08 | 3,500 | 3,500 | 3,465 | 3,465 | ±0 | ±0% | 1,000 |
| 2024/08/07 | 3,450 | 3,480 | 3,450 | 3,465 | +45 | +1.3% | 800 |
| 2024/08/06 | 3,355 | 3,435 | 3,355 | 3,420 | +70 | +2.1% | 2,900 |
| 2024/08/05 | 3,470 | 3,520 | 3,350 | 3,350 | -130 | -3.7% | 6,500 |
| 2024/08/02 | 3,500 | 3,500 | 3,480 | 3,480 | -40 | -1.1% | 3,600 |
| 2024/08/01 | 3,510 | 3,540 | 3,510 | 3,520 | +10 | +0.3% | 1,400 |
| 2024/07/31 | 3,520 | 3,520 | 3,510 | 3,510 | -10 | -0.3% | 1,000 |
| 2024/07/30 | 3,510 | 3,520 | 3,510 | 3,520 | +5 | +0.1% | 600 |
| 2024/07/29 | 3,500 | 3,515 | 3,500 | 3,515 | +20 | +0.6% | 700 |
| 2024/07/26 | 3,510 | 3,520 | 3,495 | 3,495 | -5 | -0.1% | 500 |
| 2024/07/25 | 3,495 | 3,500 | 3,495 | 3,500 | -5 | -0.1% | 1,000 |
| 2024/07/24 | 3,505 | 3,510 | 3,500 | 3,505 | -15 | -0.4% | 1,100 |
| 2024/07/23 | 3,510 | 3,545 | 3,500 | 3,520 | +25 | +0.7% | 1,100 |
| 2024/07/22 | 3,500 | 3,500 | 3,490 | 3,495 | -5 | -0.1% | 900 |
| 2024/07/19 | 3,515 | 3,525 | 3,500 | 3,500 | -10 | -0.3% | 700 |
| 2024/07/18 | 3,515 | 3,520 | 3,510 | 3,510 | -15 | -0.4% | 500 |
| 2024/07/17 | 3,525 | 3,535 | 3,500 | 3,525 | ±0 | ±0% | 1,900 |
| 2024/07/16 | 3,515 | 3,550 | 3,515 | 3,525 | +10 | +0.3% | 2,900 |
| 2024/07/12 | 3,515 | 3,530 | 3,510 | 3,515 | +10 | +0.3% | 1,300 |
| 2024/07/11 | 3,520 | 3,520 | 3,505 | 3,505 | -10 | -0.3% | 500 |
| 2024/07/10 | 3,520 | 3,525 | 3,500 | 3,515 | +15 | +0.4% | 1,700 |
| 2024/07/09 | 3,505 | 3,510 | 3,500 | 3,500 | -10 | -0.3% | 1,000 |
| 2024/07/08 | 3,510 | 3,510 | 3,500 | 3,510 | -10 | -0.3% | 600 |
| 2024/07/05 | 3,520 | 3,520 | 3,520 | 3,520 | +5 | +0.1% | 600 |
| 2024/07/04 | 3,515 | 3,515 | 3,500 | 3,515 | +15 | +0.4% | 700 |
| 2024/07/03 | 3,500 | 3,505 | 3,500 | 3,500 | -5 | -0.1% | 400 |
| 2024/07/02 | 3,505 | 3,510 | 3,505 | 3,505 | +5 | +0.1% | 600 |
| 2024/07/01 | 3,505 | 3,515 | 3,500 | 3,500 | -15 | -0.4% | 900 |
| 2024/06/28 | 3,500 | 3,515 | 3,495 | 3,515 | +10 | +0.3% | 1,500 |
| 2024/06/27 | 3,500 | 3,505 | 3,500 | 3,505 | ±0 | ±0% | 400 |
| 2024/06/26 | 3,515 | 3,515 | 3,480 | 3,505 | -10 | -0.3% | 2,600 |
| 2024/06/25 | 3,495 | 3,515 | 3,490 | 3,515 | +5 | +0.1% | 2,000 |
| 2024/06/24 | 3,495 | 3,510 | 3,480 | 3,510 | +20 | +0.6% | 2,000 |
| 2024/06/21 | 3,480 | 3,490 | 3,480 | 3,490 | +10 | +0.3% | 200 |
101～
150
件表示中 / 3631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 |
| テンアライド | 27,700円 | +4.0% | +37.6% | 0.00% | 102.97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 |
| ウイルプラスＨ | 102,100円 | +85.0% | +59.6% | 4.41% | 6.48倍 | 0.95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 |
| ＯｌｙｍｐｉｃＧ | 44,300円 | +10.0% | +488.2% | 4.51% | 67.84倍 | 0.40倍 |
|
独立系。首都圏地盤に食品スーパーや大型ホームセンター（ＨＣ）、専門店など幅広く展開 |
| ヒマラヤ | 83,800円 | +4.9% | +131.5% | 3.10% | 25.75倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
