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 |
|---|---|---|---|---|---|---|---|
| 2018/05/14 | 3,290 | 3,305 | 3,285 | 3,285 | +5 | +0.2% | 1,000 |
| 2018/05/11 | 3,275 | 3,280 | 3,270 | 3,280 | +15 | +0.5% | 600 |
| 2018/05/10 | 3,260 | 3,265 | 3,260 | 3,265 | ±0 | ±0% | 900 |
| 2018/05/09 | 3,250 | 3,265 | 3,250 | 3,265 | +25 | +0.8% | 1,000 |
| 2018/05/08 | 3,240 | 3,240 | 3,240 | 3,240 | -5 | -0.2% | 400 |
| 2018/05/07 | 3,250 | 3,255 | 3,240 | 3,245 | +15 | +0.5% | 700 |
| 2018/05/02 | 3,260 | 3,260 | 3,230 | 3,230 | -5 | -0.2% | 1,100 |
| 2018/05/01 | 3,230 | 3,235 | 3,230 | 3,235 | -5 | -0.2% | 600 |
| 2018/04/27 | 3,215 | 3,240 | 3,215 | 3,240 | +10 | +0.3% | 700 |
| 2018/04/26 | 3,240 | 3,240 | 3,225 | 3,230 | -5 | -0.2% | 1,100 |
| 2018/04/25 | 3,205 | 3,235 | 3,205 | 3,235 | +30 | +0.9% | 700 |
| 2018/04/24 | 3,205 | 3,205 | 3,205 | 3,205 | -15 | -0.5% | 100 |
| 2018/04/23 | 3,220 | 3,220 | 3,220 | 3,220 | -15 | -0.5% | 100 |
| 2018/04/20 | 3,235 | 3,235 | 3,235 | 3,235 | +15 | +0.5% | 100 |
| 2018/04/19 | 3,235 | 3,235 | 3,220 | 3,220 | -15 | -0.5% | 700 |
| 2018/04/18 | 3,235 | 3,240 | 3,230 | 3,235 | - | - | 1,200 |
| 2018/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/16 | 3,190 | 3,230 | 3,175 | 3,175 | -15 | -0.5% | 1,600 |
| 2018/04/13 | 3,190 | 3,190 | 3,180 | 3,190 | +5 | +0.2% | 700 |
| 2018/04/12 | 3,220 | 3,230 | 3,185 | 3,185 | -50 | -1.5% | 1,100 |
| 2018/04/11 | 3,210 | 3,235 | 3,205 | 3,235 | +10 | +0.3% | 600 |
| 2018/04/10 | 3,220 | 3,225 | 3,220 | 3,225 | +25 | +0.8% | 300 |
| 2018/04/09 | 3,230 | 3,230 | 3,195 | 3,200 | -10 | -0.3% | 900 |
| 2018/04/06 | 3,195 | 3,210 | 3,190 | 3,210 | +35 | +1.1% | 700 |
| 2018/04/05 | 3,165 | 3,190 | 3,165 | 3,175 | +15 | +0.5% | 900 |
| 2018/04/04 | 3,165 | 3,165 | 3,125 | 3,160 | -10 | -0.3% | 1,300 |
| 2018/04/03 | 3,170 | 3,170 | 3,160 | 3,170 | ±0 | ±0% | 700 |
| 2018/04/02 | 3,160 | 3,190 | 3,125 | 3,170 | +20 | +0.6% | 1,800 |
| 2018/03/30 | 3,145 | 3,160 | 3,140 | 3,150 | +35 | +1.1% | 800 |
| 2018/03/29 | 3,165 | 3,165 | 3,115 | 3,115 | +5 | +0.2% | 1,400 |
| 2018/03/28 | 3,110 | 3,115 | 3,110 | 3,110 | -10 | -0.3% | 800 |
| 2018/03/27 | 3,235 | 3,235 | 3,115 | 3,120 | +15 | +0.5% | 4,200 |
| 2018/03/26 | 3,120 | 3,150 | 3,100 | 3,105 | -45 | -1.4% | 2,100 |
| 2018/03/23 | 3,150 | 3,200 | 3,125 | 3,150 | -45 | -1.4% | 4,200 |
| 2018/03/22 | 3,170 | 3,195 | 3,170 | 3,195 | -20 | -0.6% | 2,900 |
| 2018/03/20 | 3,220 | 3,250 | 3,200 | 3,215 | -5 | -0.2% | 2,200 |
| 2018/03/19 | 3,270 | 3,360 | 3,150 | 3,220 | ±0 | ±0% | 12,300 |
| 2018/03/16 | 3,210 | 3,250 | 3,205 | 3,220 | -120 | -3.6% | 8,900 |
| 2018/03/15 | 3,310 | 3,340 | 3,305 | 3,340 | +30 | +0.9% | 5,300 |
| 2018/03/14 | 3,305 | 3,330 | 3,305 | 3,310 | +5 | +0.2% | 3,200 |
| 2018/03/13 | 3,300 | 3,330 | 3,300 | 3,305 | +5 | +0.2% | 3,300 |
| 2018/03/12 | 3,315 | 3,320 | 3,295 | 3,300 | -20 | -0.6% | 3,000 |
| 2018/03/09 | 3,345 | 3,345 | 3,305 | 3,320 | ±0 | ±0% | 1,900 |
| 2018/03/08 | 3,350 | 3,355 | 3,320 | 3,320 | -30 | -0.9% | 2,100 |
| 2018/03/07 | 3,345 | 3,350 | 3,330 | 3,350 | +15 | +0.4% | 700 |
| 2018/03/06 | 3,325 | 3,335 | 3,325 | 3,335 | +5 | +0.2% | 500 |
| 2018/03/05 | 3,340 | 3,350 | 3,330 | 3,330 | +20 | +0.6% | 1,000 |
| 2018/03/02 | 3,325 | 3,325 | 3,310 | 3,310 | -10 | -0.3% | 1,700 |
| 2018/03/01 | 3,330 | 3,340 | 3,320 | 3,320 | +10 | +0.3% | 900 |
| 2018/02/28 | 3,345 | 3,380 | 3,310 | 3,310 | -65 | -1.9% | 3,200 |
1751～
1800
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 | 341,000円 | +4.7% | -9.3% | 0.59% | 35.42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 | 286,000円 | +8.5% | +4.6% | 4.20% | 8.61倍 | 0.77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 | 382,500円 | +12.2% | +1.6% | 1.78% | 11.29倍 | 1.90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 | 97,500円 | +85.0% | +59.6% | 4.62% | 6.17倍 | 0.87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 | 13,500円 | -12.3% | -40.5% | 0.00% | 136.36倍 | 1.62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
