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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 3,505 | 3,510 | 3,500 | 3,505 | -15 | -0.4% | 1,100 |
| 2024/07/23 | 3,510 | 3,545 | 3,500 | 3,520 | +25 | +0.7% | 1,100 |
| 2024/07/22 | 3,500 | 3,500 | 3,490 | 3,495 | -5 | -0.1% | 900 |
| 2024/07/19 | 3,515 | 3,525 | 3,500 | 3,500 | -10 | -0.3% | 700 |
| 2024/07/18 | 3,515 | 3,520 | 3,510 | 3,510 | -15 | -0.4% | 500 |
| 2024/07/17 | 3,525 | 3,535 | 3,500 | 3,525 | ±0 | ±0% | 1,900 |
| 2024/07/16 | 3,515 | 3,550 | 3,515 | 3,525 | +10 | +0.3% | 2,900 |
| 2024/07/12 | 3,515 | 3,530 | 3,510 | 3,515 | +10 | +0.3% | 1,300 |
| 2024/07/11 | 3,520 | 3,520 | 3,505 | 3,505 | -10 | -0.3% | 500 |
| 2024/07/10 | 3,520 | 3,525 | 3,500 | 3,515 | +15 | +0.4% | 1,700 |
| 2024/07/09 | 3,505 | 3,510 | 3,500 | 3,500 | -10 | -0.3% | 1,000 |
| 2024/07/08 | 3,510 | 3,510 | 3,500 | 3,510 | -10 | -0.3% | 600 |
| 2024/07/05 | 3,520 | 3,520 | 3,520 | 3,520 | +5 | +0.1% | 600 |
| 2024/07/04 | 3,515 | 3,515 | 3,500 | 3,515 | +15 | +0.4% | 700 |
| 2024/07/03 | 3,500 | 3,505 | 3,500 | 3,500 | -5 | -0.1% | 400 |
| 2024/07/02 | 3,505 | 3,510 | 3,505 | 3,505 | +5 | +0.1% | 600 |
| 2024/07/01 | 3,505 | 3,515 | 3,500 | 3,500 | -15 | -0.4% | 900 |
| 2024/06/28 | 3,500 | 3,515 | 3,495 | 3,515 | +10 | +0.3% | 1,500 |
| 2024/06/27 | 3,500 | 3,505 | 3,500 | 3,505 | ±0 | ±0% | 400 |
| 2024/06/26 | 3,515 | 3,515 | 3,480 | 3,505 | -10 | -0.3% | 2,600 |
| 2024/06/25 | 3,495 | 3,515 | 3,490 | 3,515 | +5 | +0.1% | 2,000 |
| 2024/06/24 | 3,495 | 3,510 | 3,480 | 3,510 | +20 | +0.6% | 2,000 |
| 2024/06/21 | 3,480 | 3,490 | 3,480 | 3,490 | +10 | +0.3% | 200 |
| 2024/06/20 | 3,475 | 3,480 | 3,475 | 3,480 | +20 | +0.6% | 200 |
| 2024/06/19 | 3,460 | 3,460 | 3,460 | 3,460 | -10 | -0.3% | 200 |
| 2024/06/18 | 3,460 | 3,470 | 3,460 | 3,470 | +15 | +0.4% | 500 |
| 2024/06/17 | 3,475 | 3,475 | 3,455 | 3,455 | -20 | -0.6% | 1,100 |
| 2024/06/14 | 3,470 | 3,475 | 3,470 | 3,475 | +10 | +0.3% | 200 |
| 2024/06/13 | 3,450 | 3,470 | 3,450 | 3,465 | +5 | +0.1% | 800 |
| 2024/06/12 | 3,475 | 3,480 | 3,450 | 3,460 | -5 | -0.1% | 2,400 |
| 2024/06/11 | 3,465 | 3,465 | 3,465 | 3,465 | +5 | +0.1% | 200 |
| 2024/06/10 | 3,460 | 3,460 | 3,460 | 3,460 | ±0 | ±0% | 1,200 |
| 2024/06/07 | 3,470 | 3,480 | 3,460 | 3,460 | -10 | -0.3% | 900 |
| 2024/06/06 | 3,460 | 3,485 | 3,460 | 3,470 | +5 | +0.1% | 1,000 |
| 2024/06/05 | 3,490 | 3,490 | 3,465 | 3,465 | -25 | -0.7% | 800 |
| 2024/06/04 | 3,470 | 3,490 | 3,465 | 3,490 | +10 | +0.3% | 700 |
| 2024/06/03 | 3,480 | 3,480 | 3,460 | 3,480 | -5 | -0.1% | 600 |
| 2024/05/31 | 3,485 | 3,485 | 3,485 | 3,485 | ±0 | ±0% | 200 |
| 2024/05/30 | 3,485 | 3,485 | 3,485 | 3,485 | ±0 | ±0% | 100 |
| 2024/05/29 | 3,485 | 3,495 | 3,465 | 3,485 | - | - | 900 |
| 2024/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/27 | 3,475 | 3,485 | 3,460 | 3,460 | -15 | -0.4% | 400 |
| 2024/05/24 | 3,450 | 3,475 | 3,450 | 3,475 | +5 | +0.1% | 1,300 |
| 2024/05/23 | 3,470 | 3,470 | 3,470 | 3,470 | +15 | +0.4% | 400 |
| 2024/05/22 | 3,465 | 3,465 | 3,455 | 3,455 | -15 | -0.4% | 300 |
| 2024/05/21 | 3,475 | 3,480 | 3,470 | 3,470 | ±0 | ±0% | 700 |
| 2024/05/20 | 3,470 | 3,480 | 3,450 | 3,470 | ±0 | ±0% | 700 |
| 2024/05/17 | 3,460 | 3,470 | 3,455 | 3,470 | +10 | +0.3% | 500 |
| 2024/05/16 | 3,480 | 3,480 | 3,460 | 3,460 | ±0 | ±0% | 1,100 |
| 2024/05/15 | 3,490 | 3,490 | 3,460 | 3,460 | -15 | -0.4% | 1,000 |
201～
250
件表示中 / 3704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 | 339,500円 | +4.7% | -9.3% | 0.59% | 35.27倍 | 2.72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 |
| ウイルプラスＨ | 101,400円 | +85.0% | +59.6% | 4.44% | 6.40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 | 29,000円 | +3.8% | +3.6% | 0.34% | 6.26倍 | 0.83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 |
| クラシコム | 141,000円 | +16.9% | -32.2% | 1.77% | 20.78倍 | 2.10倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
| 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
