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 |
|---|---|---|---|---|---|---|---|
| 2024/04/08 | 3,505 | 3,530 | 3,480 | 3,495 | -5 | -0.1% | 2,500 |
| 2024/04/05 | 3,485 | 3,520 | 3,485 | 3,500 | +15 | +0.4% | 2,700 |
| 2024/04/04 | 3,490 | 3,500 | 3,450 | 3,485 | -25 | -0.7% | 4,300 |
| 2024/04/03 | 3,535 | 3,535 | 3,415 | 3,510 | +45 | +1.3% | 2,500 |
| 2024/04/02 | 3,460 | 3,740 | 3,400 | 3,465 | +5 | +0.1% | 11,500 |
| 2024/04/01 | 3,525 | 3,525 | 3,400 | 3,460 | -65 | -1.8% | 4,000 |
| 2024/03/29 | 3,480 | 3,530 | 3,480 | 3,525 | +55 | +1.6% | 3,200 |
| 2024/03/28 | 3,435 | 3,480 | 3,435 | 3,470 | +15 | +0.4% | 3,900 |
| 2024/03/27 | 3,440 | 3,455 | 3,425 | 3,455 | +20 | +0.6% | 2,100 |
| 2024/03/26 | 3,440 | 3,440 | 3,425 | 3,435 | -10 | -0.3% | 1,700 |
| 2024/03/25 | 3,410 | 3,445 | 3,405 | 3,445 | +40 | +1.2% | 2,200 |
| 2024/03/22 | 3,405 | 3,425 | 3,400 | 3,405 | +5 | +0.1% | 3,200 |
| 2024/03/21 | 3,385 | 3,450 | 3,385 | 3,400 | +15 | +0.4% | 3,600 |
| 2024/03/19 | 3,400 | 3,400 | 3,360 | 3,385 | -15 | -0.4% | 9,100 |
| 2024/03/18 | 3,365 | 3,425 | 3,350 | 3,400 | -115 | -3.3% | 13,800 |
| 2024/03/15 | 3,540 | 3,540 | 3,515 | 3,515 | -20 | -0.6% | 9,700 |
| 2024/03/14 | 3,525 | 3,540 | 3,520 | 3,535 | +15 | +0.4% | 3,300 |
| 2024/03/13 | 3,535 | 3,540 | 3,520 | 3,520 | -10 | -0.3% | 2,600 |
| 2024/03/12 | 3,500 | 3,545 | 3,485 | 3,530 | +25 | +0.7% | 4,700 |
| 2024/03/11 | 3,515 | 3,515 | 3,490 | 3,505 | -20 | -0.6% | 4,400 |
| 2024/03/08 | 3,525 | 3,525 | 3,495 | 3,525 | ±0 | ±0% | 4,700 |
| 2024/03/07 | 3,540 | 3,540 | 3,520 | 3,525 | -10 | -0.3% | 2,700 |
| 2024/03/06 | 3,550 | 3,550 | 3,510 | 3,535 | -25 | -0.7% | 3,500 |
| 2024/03/05 | 3,545 | 3,560 | 3,520 | 3,560 | +30 | +0.8% | 4,600 |
| 2024/03/04 | 3,580 | 3,580 | 3,530 | 3,530 | -35 | -1% | 2,300 |
| 2024/03/01 | 3,600 | 3,600 | 3,520 | 3,565 | +10 | +0.3% | 4,400 |
| 2024/02/29 | 3,530 | 3,600 | 3,510 | 3,555 | +45 | +1.3% | 2,800 |
| 2024/02/28 | 3,500 | 3,550 | 3,475 | 3,510 | +20 | +0.6% | 4,500 |
| 2024/02/27 | 3,470 | 3,500 | 3,470 | 3,490 | +5 | +0.1% | 2,100 |
| 2024/02/26 | 3,500 | 3,505 | 3,475 | 3,485 | +15 | +0.4% | 4,900 |
| 2024/02/22 | 3,470 | 3,470 | 3,470 | 3,470 | +5 | +0.1% | 300 |
| 2024/02/21 | 3,470 | 3,470 | 3,450 | 3,465 | -5 | -0.1% | 800 |
| 2024/02/20 | 3,445 | 3,470 | 3,445 | 3,470 | +30 | +0.9% | 1,700 |
| 2024/02/19 | 3,420 | 3,440 | 3,420 | 3,440 | +20 | +0.6% | 800 |
| 2024/02/16 | 3,385 | 3,420 | 3,375 | 3,420 | +20 | +0.6% | 2,800 |
| 2024/02/15 | 3,430 | 3,435 | 3,385 | 3,400 | -30 | -0.9% | 3,900 |
| 2024/02/14 | 3,440 | 3,445 | 3,420 | 3,430 | ±0 | ±0% | 2,400 |
| 2024/02/13 | 3,450 | 3,460 | 3,430 | 3,430 | -30 | -0.9% | 2,300 |
| 2024/02/09 | 3,450 | 3,470 | 3,450 | 3,460 | +20 | +0.6% | 1,300 |
| 2024/02/08 | 3,455 | 3,475 | 3,430 | 3,440 | -25 | -0.7% | 3,000 |
| 2024/02/07 | 3,465 | 3,505 | 3,465 | 3,465 | -25 | -0.7% | 1,300 |
| 2024/02/06 | 3,475 | 3,500 | 3,475 | 3,490 | +15 | +0.4% | 1,100 |
| 2024/02/05 | 3,535 | 3,535 | 3,465 | 3,475 | -60 | -1.7% | 2,300 |
| 2024/02/02 | 3,465 | 3,535 | 3,430 | 3,535 | +85 | +2.5% | 2,500 |
| 2024/02/01 | 3,470 | 3,500 | 3,400 | 3,450 | -60 | -1.7% | 7,100 |
| 2024/01/31 | 3,550 | 3,550 | 3,500 | 3,510 | -40 | -1.1% | 4,400 |
| 2024/01/30 | 3,495 | 3,595 | 3,465 | 3,550 | +55 | +1.6% | 4,200 |
| 2024/01/29 | 3,490 | 3,500 | 3,475 | 3,495 | -5 | -0.1% | 4,700 |
| 2024/01/26 | 3,495 | 3,500 | 3,465 | 3,500 | +5 | +0.1% | 6,400 |
| 2024/01/25 | 3,420 | 3,530 | 3,420 | 3,495 | +60 | +1.7% | 3,000 |
201～
250
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
