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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 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 |
| 2017/11/29 | 3,385 | 3,385 | 3,330 | 3,335 | -55 | -1.6% | 5,300 |
| 2017/11/28 | 3,365 | 3,395 | 3,350 | 3,390 | +5 | +0.1% | 2,600 |
| 2017/11/27 | 3,445 | 3,445 | 3,380 | 3,385 | -60 | -1.7% | 4,200 |
| 2017/11/24 | 3,425 | 3,445 | 3,400 | 3,445 | +20 | +0.6% | 4,700 |
| 2017/11/22 | 3,480 | 3,480 | 3,425 | 3,425 | -50 | -1.4% | 1,600 |
| 2017/11/21 | 3,465 | 3,475 | 3,465 | 3,475 | +10 | +0.3% | 400 |
| 2017/11/20 | 3,460 | 3,465 | 3,460 | 3,465 | +5 | +0.1% | 400 |
| 2017/11/17 | 3,455 | 3,460 | 3,455 | 3,460 | +5 | +0.1% | 700 |
| 2017/11/16 | 3,405 | 3,465 | 3,405 | 3,455 | +35 | +1% | 1,100 |
| 2017/11/15 | 3,490 | 3,490 | 3,405 | 3,420 | -20 | -0.6% | 2,900 |
| 2017/11/14 | 3,460 | 3,460 | 3,440 | 3,440 | -25 | -0.7% | 3,000 |
| 2017/11/13 | 3,475 | 3,485 | 3,465 | 3,465 | -5 | -0.1% | 1,900 |
| 2017/11/10 | 3,495 | 3,495 | 3,470 | 3,470 | -5 | -0.1% | 600 |
| 2017/11/09 | 3,480 | 3,480 | 3,475 | 3,475 | -5 | -0.1% | 500 |
| 2017/11/08 | 3,500 | 3,500 | 3,480 | 3,480 | ±0 | ±0% | 500 |
| 2017/11/07 | 3,490 | 3,490 | 3,480 | 3,480 | ±0 | ±0% | 500 |
| 2017/11/06 | 3,480 | 3,490 | 3,475 | 3,480 | +5 | +0.1% | 800 |
| 2017/11/02 | 3,475 | 3,480 | 3,475 | 3,475 | -5 | -0.1% | 1,500 |
| 2017/11/01 | 3,480 | 3,485 | 3,480 | 3,480 | +5 | +0.1% | 800 |
| 2017/10/31 | 3,450 | 3,475 | 3,450 | 3,475 | +15 | +0.4% | 1,100 |
| 2017/10/30 | 3,465 | 3,465 | 3,460 | 3,460 | ±0 | ±0% | 600 |
| 2017/10/27 | 3,460 | 3,460 | 3,460 | 3,460 | +5 | +0.1% | 100 |
| 2017/10/26 | 3,450 | 3,460 | 3,450 | 3,455 | +25 | +0.7% | 400 |
| 2017/10/25 | 3,430 | 3,430 | 3,430 | 3,430 | -20 | -0.6% | 400 |
| 2017/10/24 | 3,455 | 3,455 | 3,450 | 3,450 | -20 | -0.6% | 400 |
| 2017/10/23 | 3,455 | 3,470 | 3,440 | 3,470 | +20 | +0.6% | 2,300 |
1801～
1850
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
