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 |
|---|---|---|---|---|---|---|---|
| 2018/10/26 | 3,235 | 3,235 | 3,235 | 3,235 | +45 | +1.4% | 200 |
| 2018/10/25 | 3,210 | 3,235 | 3,185 | 3,190 | -40 | -1.2% | 1,400 |
| 2018/10/24 | 3,230 | 3,230 | 3,230 | 3,230 | -10 | -0.3% | 100 |
| 2018/10/23 | 3,240 | 3,240 | 3,240 | 3,240 | +10 | +0.3% | 200 |
| 2018/10/22 | 3,240 | 3,240 | 3,230 | 3,230 | +10 | +0.3% | 300 |
| 2018/10/19 | 3,240 | 3,240 | 3,195 | 3,220 | +10 | +0.3% | 1,400 |
| 2018/10/18 | 3,235 | 3,235 | 3,210 | 3,210 | ±0 | ±0% | 500 |
| 2018/10/17 | 3,220 | 3,220 | 3,210 | 3,210 | -20 | -0.6% | 400 |
| 2018/10/16 | 3,240 | 3,240 | 3,220 | 3,230 | -10 | -0.3% | 500 |
| 2018/10/15 | 3,240 | 3,240 | 3,200 | 3,240 | +5 | +0.2% | 1,100 |
| 2018/10/12 | 3,200 | 3,235 | 3,190 | 3,235 | +25 | +0.8% | 800 |
| 2018/10/11 | 3,210 | 3,210 | 3,205 | 3,210 | -30 | -0.9% | 400 |
| 2018/10/10 | 3,245 | 3,245 | 3,215 | 3,240 | +40 | +1.3% | 500 |
| 2018/10/09 | 3,210 | 3,240 | 3,200 | 3,200 | -25 | -0.8% | 1,100 |
| 2018/10/05 | 3,225 | 3,225 | 3,225 | 3,225 | +20 | +0.6% | 100 |
| 2018/10/04 | 3,205 | 3,205 | 3,190 | 3,205 | +5 | +0.2% | 700 |
| 2018/10/03 | 3,230 | 3,230 | 3,200 | 3,200 | -10 | -0.3% | 900 |
| 2018/10/02 | 3,225 | 3,225 | 3,210 | 3,210 | -20 | -0.6% | 900 |
| 2018/10/01 | 3,220 | 3,230 | 3,190 | 3,230 | +60 | +1.9% | 900 |
| 2018/09/28 | 3,150 | 3,200 | 3,150 | 3,170 | -20 | -0.6% | 1,300 |
| 2018/09/27 | 3,210 | 3,230 | 3,140 | 3,190 | -20 | -0.6% | 6,700 |
| 2018/09/26 | 3,210 | 3,230 | 3,210 | 3,210 | -10 | -0.3% | 1,500 |
| 2018/09/25 | 3,250 | 3,250 | 3,220 | 3,220 | -10 | -0.3% | 3,900 |
| 2018/09/21 | 3,235 | 3,240 | 3,220 | 3,230 | -40 | -1.2% | 2,600 |
| 2018/09/20 | 3,275 | 3,275 | 3,255 | 3,270 | +50 | +1.6% | 1,400 |
| 2018/09/19 | 3,240 | 3,240 | 3,220 | 3,220 | -35 | -1.1% | 2,100 |
| 2018/09/18 | 3,210 | 3,265 | 3,210 | 3,255 | -80 | -2.4% | 7,300 |
| 2018/09/14 | 3,320 | 3,340 | 3,320 | 3,335 | +5 | +0.2% | 3,700 |
| 2018/09/13 | 3,310 | 3,330 | 3,310 | 3,330 | +20 | +0.6% | 2,400 |
| 2018/09/12 | 3,315 | 3,315 | 3,310 | 3,310 | -5 | -0.2% | 1,200 |
| 2018/09/11 | 3,315 | 3,315 | 3,310 | 3,315 | -5 | -0.2% | 1,100 |
| 2018/09/10 | 3,315 | 3,320 | 3,315 | 3,320 | ±0 | ±0% | 1,100 |
| 2018/09/07 | 3,315 | 3,320 | 3,315 | 3,320 | +5 | +0.2% | 400 |
| 2018/09/06 | 3,320 | 3,320 | 3,305 | 3,315 | -10 | -0.3% | 1,400 |
| 2018/09/05 | 3,335 | 3,335 | 3,325 | 3,325 | -10 | -0.3% | 1,200 |
| 2018/09/04 | 3,320 | 3,335 | 3,320 | 3,335 | +15 | +0.5% | 500 |
| 2018/09/03 | 3,315 | 3,320 | 3,310 | 3,320 | -15 | -0.4% | 1,800 |
| 2018/08/31 | 3,310 | 3,335 | 3,310 | 3,335 | +25 | +0.8% | 1,200 |
| 2018/08/30 | 3,320 | 3,325 | 3,310 | 3,310 | -5 | -0.2% | 1,800 |
| 2018/08/29 | 3,315 | 3,325 | 3,315 | 3,315 | -5 | -0.2% | 1,900 |
| 2018/08/28 | 3,315 | 3,320 | 3,315 | 3,320 | +20 | +0.6% | 400 |
| 2018/08/27 | 3,320 | 3,320 | 3,300 | 3,300 | -15 | -0.5% | 1,100 |
| 2018/08/24 | 3,300 | 3,315 | 3,300 | 3,315 | +10 | +0.3% | 1,200 |
| 2018/08/23 | 3,305 | 3,305 | 3,305 | 3,305 | -5 | -0.2% | 100 |
| 2018/08/22 | 3,310 | 3,310 | 3,305 | 3,310 | ±0 | ±0% | 500 |
| 2018/08/21 | 3,300 | 3,320 | 3,285 | 3,310 | +20 | +0.6% | 1,300 |
| 2018/08/20 | 3,290 | 3,290 | 3,290 | 3,290 | ±0 | ±0% | 1,100 |
| 2018/08/17 | 3,290 | 3,315 | 3,290 | 3,290 | -10 | -0.3% | 1,100 |
| 2018/08/16 | 3,315 | 3,320 | 3,300 | 3,300 | ±0 | ±0% | 700 |
| 2018/08/15 | 3,290 | 3,320 | 3,290 | 3,300 | +10 | +0.3% | 800 |
1601～
1650
件表示中 / 3705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 | 339,000円 | +4.7% | -9.3% | 0.59% | 35.21倍 | 2.71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 | 26,600円 | +4.5% | +3.1% | 0.00% | 87.79倍 | 8.31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 | 101,200円 | +85.0% | +59.6% | 4.45% | 6.39倍 | 0.90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 |
| マンダラケ | 28,700円 | +3.8% | +3.6% | 0.35% | 6.20倍 | 0.82倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
| ひらまつ | 13,800円 | -12.3% | -40.5% | 0.00% | 139.39倍 | 1.66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
