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 |
|---|---|---|---|---|---|---|---|
| 2019/03/06 | 3,320 | 3,325 | 3,320 | 3,325 | +5 | +0.2% | 700 |
| 2019/03/05 | 3,315 | 3,320 | 3,300 | 3,320 | +20 | +0.6% | 1,100 |
| 2019/03/04 | 3,320 | 3,320 | 3,300 | 3,300 | -10 | -0.3% | 700 |
| 2019/03/01 | 3,285 | 3,315 | 3,285 | 3,310 | ±0 | ±0% | 700 |
| 2019/02/28 | 3,315 | 3,315 | 3,310 | 3,310 | +15 | +0.5% | 1,300 |
| 2019/02/27 | 3,300 | 3,300 | 3,280 | 3,295 | ±0 | ±0% | 400 |
| 2019/02/26 | 3,290 | 3,295 | 3,290 | 3,295 | +15 | +0.5% | 2,100 |
| 2019/02/25 | 3,270 | 3,280 | 3,260 | 3,280 | +25 | +0.8% | 1,000 |
| 2019/02/22 | 3,245 | 3,255 | 3,235 | 3,255 | +15 | +0.5% | 1,100 |
| 2019/02/21 | 3,250 | 3,250 | 3,225 | 3,240 | +5 | +0.2% | 600 |
| 2019/02/20 | 3,250 | 3,250 | 3,225 | 3,235 | -20 | -0.6% | 2,200 |
| 2019/02/19 | 3,250 | 3,255 | 3,250 | 3,255 | +5 | +0.2% | 400 |
| 2019/02/18 | 3,240 | 3,250 | 3,240 | 3,250 | ±0 | ±0% | 700 |
| 2019/02/15 | 3,255 | 3,255 | 3,235 | 3,250 | -5 | -0.2% | 700 |
| 2019/02/14 | 3,250 | 3,255 | 3,230 | 3,255 | +5 | +0.2% | 600 |
| 2019/02/13 | 3,240 | 3,250 | 3,230 | 3,250 | +15 | +0.5% | 700 |
| 2019/02/12 | 3,235 | 3,235 | 3,230 | 3,235 | +15 | +0.5% | 400 |
| 2019/02/08 | 3,225 | 3,235 | 3,215 | 3,220 | -10 | -0.3% | 1,300 |
| 2019/02/07 | 3,230 | 3,230 | 3,230 | 3,230 | - | - | 100 |
| 2019/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/02/05 | 3,235 | 3,235 | 3,225 | 3,235 | -5 | -0.2% | 900 |
| 2019/02/04 | 3,235 | 3,240 | 3,235 | 3,240 | +10 | +0.3% | 300 |
| 2019/02/01 | 3,230 | 3,230 | 3,230 | 3,230 | ±0 | ±0% | 700 |
| 2019/01/31 | 3,250 | 3,250 | 3,230 | 3,230 | -15 | -0.5% | 1,400 |
| 2019/01/30 | 3,260 | 3,260 | 3,235 | 3,245 | -15 | -0.5% | 500 |
| 2019/01/29 | 3,245 | 3,260 | 3,245 | 3,260 | +10 | +0.3% | 1,300 |
| 2019/01/28 | 3,245 | 3,260 | 3,230 | 3,250 | +10 | +0.3% | 1,200 |
| 2019/01/25 | 3,235 | 3,240 | 3,235 | 3,240 | -10 | -0.3% | 1,000 |
| 2019/01/24 | 3,255 | 3,255 | 3,250 | 3,250 | -5 | -0.2% | 300 |
| 2019/01/23 | 3,245 | 3,255 | 3,225 | 3,255 | +20 | +0.6% | 500 |
| 2019/01/22 | 3,235 | 3,235 | 3,235 | 3,235 | ±0 | ±0% | 400 |
| 2019/01/21 | 3,275 | 3,275 | 3,215 | 3,235 | ±0 | ±0% | 1,000 |
| 2019/01/18 | 3,235 | 3,235 | 3,215 | 3,235 | - | - | 300 |
| 2019/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/16 | 3,250 | 3,250 | 3,250 | 3,250 | +20 | +0.6% | 300 |
| 2019/01/15 | 3,295 | 3,295 | 3,230 | 3,230 | ±0 | ±0% | 1,100 |
| 2019/01/11 | 3,240 | 3,240 | 3,230 | 3,230 | -10 | -0.3% | 300 |
| 2019/01/10 | 3,250 | 3,255 | 3,240 | 3,240 | +10 | +0.3% | 500 |
| 2019/01/09 | 3,230 | 3,230 | 3,230 | 3,230 | +10 | +0.3% | 100 |
| 2019/01/08 | 3,250 | 3,255 | 3,220 | 3,220 | -30 | -0.9% | 300 |
| 2019/01/07 | 3,250 | 3,250 | 3,250 | 3,250 | +50 | +1.6% | 400 |
| 2019/01/04 | 3,230 | 3,240 | 3,200 | 3,200 | -40 | -1.2% | 600 |
| 2018/12/28 | 3,240 | 3,240 | 3,240 | 3,240 | ±0 | ±0% | 100 |
| 2018/12/27 | 3,245 | 3,245 | 3,240 | 3,240 | +100 | +3.2% | 600 |
| 2018/12/26 | 3,100 | 3,145 | 3,100 | 3,140 | +30 | +1% | 1,400 |
| 2018/12/25 | 3,150 | 3,150 | 3,090 | 3,110 | -100 | -3.1% | 3,100 |
| 2018/12/21 | 3,220 | 3,220 | 3,165 | 3,210 | +15 | +0.5% | 1,400 |
| 2018/12/20 | 3,215 | 3,230 | 3,195 | 3,195 | -45 | -1.4% | 1,600 |
| 2018/12/19 | 3,210 | 3,245 | 3,210 | 3,240 | +30 | +0.9% | 800 |
| 2018/12/18 | 3,250 | 3,250 | 3,210 | 3,210 | -40 | -1.2% | 1,600 |
1551～
1600
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
