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 |
|---|---|---|---|---|---|---|---|
| 2017/10/20 | 3,445 | 3,450 | 3,445 | 3,450 | +25 | +0.7% | 400 |
| 2017/10/19 | 3,435 | 3,435 | 3,425 | 3,425 | -10 | -0.3% | 1,200 |
| 2017/10/18 | 3,440 | 3,440 | 3,435 | 3,435 | -20 | -0.6% | 600 |
| 2017/10/17 | 3,455 | 3,455 | 3,455 | 3,455 | +20 | +0.6% | 100 |
| 2017/10/16 | 3,425 | 3,445 | 3,425 | 3,435 | -15 | -0.4% | 1,300 |
| 2017/10/13 | 3,455 | 3,455 | 3,450 | 3,450 | ±0 | ±0% | 400 |
| 2017/10/12 | 3,460 | 3,460 | 3,450 | 3,450 | -40 | -1.1% | 600 |
| 2017/10/11 | 3,440 | 3,490 | 3,430 | 3,490 | +50 | +1.5% | 1,300 |
| 2017/10/10 | 3,430 | 3,440 | 3,430 | 3,440 | +10 | +0.3% | 400 |
| 2017/10/06 | 3,425 | 3,430 | 3,425 | 3,430 | +5 | +0.1% | 200 |
| 2017/10/05 | 3,440 | 3,440 | 3,425 | 3,425 | -15 | -0.4% | 700 |
| 2017/10/04 | 3,415 | 3,440 | 3,415 | 3,440 | +25 | +0.7% | 800 |
| 2017/10/03 | 3,410 | 3,435 | 3,410 | 3,415 | -10 | -0.3% | 1,200 |
| 2017/10/02 | 3,415 | 3,425 | 3,415 | 3,425 | -20 | -0.6% | 1,100 |
| 2017/09/29 | 3,445 | 3,445 | 3,445 | 3,445 | +35 | +1% | 400 |
| 2017/09/28 | 3,405 | 3,410 | 3,405 | 3,410 | -15 | -0.4% | 800 |
| 2017/09/27 | 3,400 | 3,425 | 3,400 | 3,425 | +15 | +0.4% | 600 |
| 2017/09/26 | 3,395 | 3,420 | 3,395 | 3,410 | +10 | +0.3% | 1,500 |
| 2017/09/25 | 3,405 | 3,415 | 3,400 | 3,400 | -20 | -0.6% | 1,900 |
| 2017/09/22 | 3,435 | 3,435 | 3,420 | 3,420 | -5 | -0.1% | 1,200 |
| 2017/09/21 | 3,455 | 3,455 | 3,425 | 3,425 | -20 | -0.6% | 2,000 |
| 2017/09/20 | 3,445 | 3,445 | 3,420 | 3,445 | +5 | +0.1% | 2,400 |
| 2017/09/19 | 3,445 | 3,445 | 3,440 | 3,440 | -15 | -0.4% | 1,900 |
| 2017/09/15 | 3,395 | 3,480 | 3,395 | 3,455 | -90 | -2.5% | 6,200 |
| 2017/09/14 | 3,510 | 3,545 | 3,510 | 3,545 | +20 | +0.6% | 3,500 |
| 2017/09/13 | 3,500 | 3,535 | 3,500 | 3,525 | +25 | +0.7% | 2,200 |
| 2017/09/12 | 3,490 | 3,500 | 3,480 | 3,500 | +10 | +0.3% | 2,700 |
| 2017/09/11 | 3,490 | 3,490 | 3,485 | 3,490 | -5 | -0.1% | 2,500 |
| 2017/09/08 | 3,490 | 3,495 | 3,490 | 3,495 | ±0 | ±0% | 800 |
| 2017/09/07 | 3,495 | 3,500 | 3,495 | 3,495 | ±0 | ±0% | 1,100 |
| 2017/09/06 | 3,500 | 3,500 | 3,485 | 3,495 | +5 | +0.1% | 300 |
| 2017/09/05 | 3,540 | 3,540 | 3,460 | 3,490 | -45 | -1.3% | 2,800 |
| 2017/09/04 | 3,550 | 3,550 | 3,530 | 3,535 | -15 | -0.4% | 1,400 |
| 2017/09/01 | 3,545 | 3,550 | 3,545 | 3,550 | +10 | +0.3% | 700 |
| 2017/08/31 | 3,550 | 3,550 | 3,540 | 3,540 | -15 | -0.4% | 1,500 |
| 2017/08/30 | 3,540 | 3,555 | 3,525 | 3,555 | +30 | +0.9% | 1,400 |
| 2017/08/29 | 3,530 | 3,560 | 3,525 | 3,525 | -5 | -0.1% | 2,100 |
| 2017/08/28 | 3,555 | 3,555 | 3,530 | 3,530 | -10 | -0.3% | 1,600 |
| 2017/08/25 | 3,525 | 3,540 | 3,525 | 3,540 | +20 | +0.6% | 1,000 |
| 2017/08/24 | 3,525 | 3,525 | 3,520 | 3,520 | +5 | +0.1% | 600 |
| 2017/08/23 | 3,500 | 3,515 | 3,500 | 3,515 | +20 | +0.6% | 900 |
| 2017/08/22 | 3,485 | 3,495 | 3,485 | 3,495 | +10 | +0.3% | 400 |
| 2017/08/21 | 3,485 | 3,485 | 3,485 | 3,485 | ±0 | ±0% | 100 |
| 2017/08/18 | 3,500 | 3,500 | 3,485 | 3,485 | -15 | -0.4% | 500 |
| 2017/08/17 | 3,500 | 3,500 | 3,495 | 3,500 | +10 | +0.3% | 800 |
| 2017/08/16 | 3,475 | 3,490 | 3,475 | 3,490 | +25 | +0.7% | 400 |
| 2017/08/15 | 3,480 | 3,485 | 3,450 | 3,465 | -20 | -0.6% | 2,100 |
| 2017/08/14 | 3,465 | 3,485 | 3,450 | 3,485 | +15 | +0.4% | 1,600 |
| 2017/08/10 | 3,490 | 3,490 | 3,465 | 3,470 | -10 | -0.3% | 700 |
| 2017/08/09 | 3,480 | 3,495 | 3,480 | 3,480 | ±0 | ±0% | 1,000 |
1851～
1900
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
