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 |
|---|---|---|---|---|---|---|---|
| 2018/02/14 | 3,295 | 3,330 | 3,280 | 3,330 | -5 | -0.1% | 500 |
| 2018/02/13 | 3,345 | 3,345 | 3,300 | 3,335 | +15 | +0.5% | 900 |
| 2018/02/09 | 3,290 | 3,320 | 3,280 | 3,320 | -25 | -0.7% | 1,800 |
| 2018/02/08 | 3,290 | 3,350 | 3,290 | 3,345 | +55 | +1.7% | 500 |
| 2018/02/07 | 3,280 | 3,350 | 3,280 | 3,290 | +95 | +3% | 1,800 |
| 2018/02/06 | 3,265 | 3,265 | 3,195 | 3,195 | -135 | -4.1% | 3,800 |
| 2018/02/05 | 3,345 | 3,370 | 3,315 | 3,330 | -15 | -0.4% | 1,600 |
| 2018/02/02 | 3,355 | 3,360 | 3,345 | 3,345 | -25 | -0.7% | 1,100 |
| 2018/02/01 | 3,350 | 3,370 | 3,350 | 3,370 | +10 | +0.3% | 400 |
| 2018/01/31 | 3,350 | 3,360 | 3,350 | 3,360 | +10 | +0.3% | 500 |
| 2018/01/30 | 3,350 | 3,350 | 3,350 | 3,350 | -25 | -0.7% | 800 |
| 2018/01/29 | 3,410 | 3,410 | 3,350 | 3,375 | -35 | -1% | 1,400 |
| 2018/01/26 | 3,400 | 3,410 | 3,395 | 3,410 | +15 | +0.4% | 500 |
| 2018/01/25 | 3,400 | 3,400 | 3,395 | 3,395 | ±0 | ±0% | 400 |
| 2018/01/24 | 3,360 | 3,395 | 3,360 | 3,395 | +40 | +1.2% | 900 |
| 2018/01/23 | 3,355 | 3,375 | 3,355 | 3,355 | -10 | -0.3% | 300 |
| 2018/01/22 | 3,360 | 3,365 | 3,350 | 3,365 | +15 | +0.4% | 1,100 |
| 2018/01/19 | 3,335 | 3,350 | 3,335 | 3,350 | +15 | +0.4% | 200 |
| 2018/01/18 | 3,345 | 3,350 | 3,335 | 3,335 | ±0 | ±0% | 500 |
| 2018/01/17 | 3,340 | 3,340 | 3,335 | 3,335 | -5 | -0.1% | 1,100 |
| 2018/01/16 | 3,340 | 3,340 | 3,335 | 3,340 | -5 | -0.1% | 1,300 |
| 2018/01/15 | 3,365 | 3,365 | 3,345 | 3,345 | -20 | -0.6% | 1,500 |
| 2018/01/12 | 3,375 | 3,375 | 3,365 | 3,365 | ±0 | ±0% | 900 |
| 2018/01/11 | 3,365 | 3,365 | 3,360 | 3,365 | +35 | +1.1% | 1,900 |
| 2018/01/10 | 3,355 | 3,355 | 3,330 | 3,330 | +25 | +0.8% | 1,300 |
| 2018/01/09 | 3,265 | 3,305 | 3,265 | 3,305 | +45 | +1.4% | 1,900 |
| 2018/01/05 | 3,245 | 3,260 | 3,245 | 3,260 | +35 | +1.1% | 1,200 |
| 2018/01/04 | 3,220 | 3,255 | 3,205 | 3,225 | +25 | +0.8% | 1,700 |
| 2017/12/29 | 3,185 | 3,200 | 3,185 | 3,200 | +10 | +0.3% | 900 |
| 2017/12/28 | 3,185 | 3,205 | 3,150 | 3,190 | +5 | +0.2% | 3,100 |
| 2017/12/27 | 3,295 | 3,295 | 3,130 | 3,185 | -85 | -2.6% | 8,800 |
| 2017/12/26 | 3,270 | 3,270 | 3,235 | 3,270 | -5 | -0.2% | 2,800 |
| 2017/12/25 | 3,270 | 3,290 | 3,225 | 3,275 | +5 | +0.2% | 4,700 |
| 2017/12/22 | 3,240 | 3,270 | 3,235 | 3,270 | +30 | +0.9% | 3,700 |
| 2017/12/21 | 3,300 | 3,300 | 3,240 | 3,240 | -60 | -1.8% | 2,800 |
| 2017/12/20 | 3,320 | 3,330 | 3,300 | 3,300 | -15 | -0.5% | 2,400 |
| 2017/12/19 | 3,325 | 3,340 | 3,290 | 3,315 | -15 | -0.5% | 5,100 |
| 2017/12/18 | 3,370 | 3,370 | 3,320 | 3,330 | -40 | -1.2% | 1,900 |
| 2017/12/15 | 3,375 | 3,375 | 3,370 | 3,370 | +40 | +1.2% | 1,500 |
| 2017/12/14 | 3,345 | 3,350 | 3,330 | 3,330 | +5 | +0.2% | 1,400 |
| 2017/12/13 | 3,320 | 3,340 | 3,320 | 3,325 | +5 | +0.2% | 400 |
| 2017/12/12 | 3,325 | 3,345 | 3,320 | 3,320 | -10 | -0.3% | 3,000 |
| 2017/12/11 | 3,330 | 3,350 | 3,320 | 3,330 | ±0 | ±0% | 3,700 |
| 2017/12/08 | 3,350 | 3,350 | 3,330 | 3,330 | -20 | -0.6% | 1,700 |
| 2017/12/07 | 3,340 | 3,350 | 3,330 | 3,350 | +10 | +0.3% | 1,700 |
| 2017/12/06 | 3,370 | 3,370 | 3,330 | 3,340 | -5 | -0.1% | 2,300 |
| 2017/12/05 | 3,330 | 3,345 | 3,330 | 3,345 | +15 | +0.5% | 1,200 |
| 2017/12/04 | 3,365 | 3,365 | 3,330 | 3,330 | ±0 | ±0% | 1,600 |
| 2017/12/01 | 3,350 | 3,350 | 3,325 | 3,330 | -20 | -0.6% | 2,700 |
| 2017/11/30 | 3,350 | 3,350 | 3,320 | 3,350 | +15 | +0.4% | 2,400 |
1701～
1750
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
