ＨＳホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 970 | 970 | 951 | 956 | -6 | -0.6% | 33,000 |
| 2024/05/14 | 963 | 971 | 962 | 962 | +1 | +0.1% | 9,400 |
| 2024/05/13 | 965 | 974 | 960 | 961 | -5 | -0.5% | 35,500 |
| 2024/05/10 | 972 | 972 | 957 | 966 | +3 | +0.3% | 120,100 |
| 2024/05/09 | 964 | 970 | 963 | 963 | ±0 | ±0% | 15,300 |
| 2024/05/08 | 957 | 974 | 954 | 963 | +3 | +0.3% | 41,900 |
| 2024/05/07 | 952 | 960 | 950 | 960 | +8 | +0.8% | 17,100 |
| 2024/05/02 | 962 | 962 | 947 | 952 | -8 | -0.8% | 40,000 |
| 2024/05/01 | 973 | 974 | 960 | 960 | -4 | -0.4% | 21,500 |
| 2024/04/30 | 964 | 965 | 957 | 964 | ±0 | ±0% | 38,600 |
| 2024/04/26 | 958 | 964 | 954 | 964 | +6 | +0.6% | 13,200 |
| 2024/04/25 | 965 | 967 | 954 | 958 | -7 | -0.7% | 74,300 |
| 2024/04/24 | 963 | 969 | 960 | 965 | +2 | +0.2% | 33,000 |
| 2024/04/23 | 961 | 968 | 958 | 963 | +8 | +0.8% | 22,300 |
| 2024/04/22 | 956 | 966 | 952 | 955 | ±0 | ±0% | 28,700 |
| 2024/04/19 | 949 | 955 | 927 | 955 | +6 | +0.6% | 53,600 |
| 2024/04/18 | 933 | 955 | 933 | 949 | +1 | +0.1% | 134,900 |
| 2024/04/17 | 948 | 954 | 937 | 948 | -5 | -0.5% | 177,800 |
| 2024/04/16 | 950 | 954 | 948 | 953 | +2 | +0.2% | 193,400 |
| 2024/04/15 | 950 | 962 | 948 | 951 | -2 | -0.2% | 344,500 |
| 2024/04/12 | 957 | 957 | 953 | 953 | -1 | -0.1% | 11,800 |
| 2024/04/11 | 958 | 962 | 954 | 954 | -4 | -0.4% | 11,300 |
| 2024/04/10 | 957 | 961 | 955 | 958 | -9 | -0.9% | 101,200 |
| 2024/04/09 | 968 | 968 | 955 | 967 | +3 | +0.3% | 13,400 |
| 2024/04/08 | 963 | 964 | 958 | 964 | +4 | +0.4% | 6,800 |
| 2024/04/05 | 959 | 963 | 951 | 960 | ±0 | ±0% | 39,400 |
| 2024/04/04 | 964 | 964 | 957 | 960 | -2 | -0.2% | 15,400 |
| 2024/04/03 | 976 | 976 | 962 | 962 | -16 | -1.6% | 58,100 |
| 2024/04/02 | 984 | 985 | 975 | 978 | -6 | -0.6% | 63,400 |
| 2024/04/01 | 993 | 997 | 983 | 984 | -13 | -1.3% | 382,000 |
| 2024/03/29 | 998 | 1,000 | 993 | 997 | -5 | -0.5% | 8,800 |
| 2024/03/28 | 997 | 1,004 | 992 | 1,002 | +3 | +0.3% | 25,900 |
| 2024/03/27 | 1,000 | 1,002 | 998 | 999 | -5 | -0.5% | 17,000 |
| 2024/03/26 | 998 | 1,004 | 995 | 1,004 | +6 | +0.6% | 89,600 |
| 2024/03/25 | 1,003 | 1,005 | 996 | 998 | -6 | -0.6% | 55,600 |
| 2024/03/22 | 1,000 | 1,004 | 993 | 1,004 | +3 | +0.3% | 27,500 |
| 2024/03/21 | 998 | 1,004 | 993 | 1,001 | +8 | +0.8% | 61,600 |
| 2024/03/19 | 992 | 996 | 985 | 993 | +1 | +0.1% | 24,800 |
| 2024/03/18 | 989 | 992 | 982 | 992 | +3 | +0.3% | 36,500 |
| 2024/03/15 | 973 | 991 | 973 | 989 | +13 | +1.3% | 47,500 |
| 2024/03/14 | 974 | 984 | 974 | 976 | +3 | +0.3% | 58,100 |
| 2024/03/13 | 976 | 983 | 973 | 973 | -4 | -0.4% | 176,300 |
| 2024/03/12 | 980 | 980 | 971 | 977 | -5 | -0.5% | 68,700 |
| 2024/03/11 | 991 | 995 | 980 | 982 | -8 | -0.8% | 63,600 |
| 2024/03/08 | 1,000 | 1,002 | 987 | 990 | -9 | -0.9% | 145,100 |
| 2024/03/07 | 1,010 | 1,015 | 996 | 999 | -19 | -1.9% | 58,700 |
| 2024/03/06 | 1,003 | 1,042 | 1,003 | 1,018 | +7 | +0.7% | 123,300 |
| 2024/03/05 | 1,003 | 1,026 | 1,003 | 1,011 | +5 | +0.5% | 155,900 |
| 2024/03/04 | 1,006 | 1,006 | 996 | 1,006 | +3 | +0.3% | 96,900 |
| 2024/03/01 | 1,000 | 1,006 | 999 | 1,003 | -3 | -0.3% | 12,900 |
1～
50
件表示中 / 3455件
類似銘柄と比較する
現在ご覧いただいている「ＨＳＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＨＳＨＤ | 95,600円 | +31.1% | +14.1% | 1.05% | 2.74倍 | 0.40倍 |
|
海外中心の企業グループ。モンゴル、ロシア、キルギスで金融業を展開。メタキャピタル傘下 |
| 岩井コスモ | 227,600円 | +1.9% | +1.2% | 5.27% | 9.55倍 | 0.81倍 |
|
関西地盤。傘下に岩井コスモ証券。対面営業主体にネットも展開。国内株中心に米国株も収益源 |
| 極東証券 | 157,100円 | +2.2% | +2.5% | 7.00% | 11.39倍 | 0.93倍 |
|
富裕層向け対面コンサルティング営業に特化。新興国など外国債販売に強み。投信にも注力 |
| 水戸証 | 53,400円 | +13.4% | +7.0% | 3.75% | 13.52倍 | 0.80倍 |
|
発祥の茨城を軸に関東一円で店舗展開。地域密着型の対面営業が主体。ファンドラップに強み |
| 東洋証 | 36,900円 | +16.4% | +11.3% | 2.71% | 19.64倍 | 0.75倍 |
|
独立系。対面営業主体。発祥の広島、山口に顧客基盤。中国株の取り扱いに定評。投信にも注力 |
市場注目の銘柄
チャート関連のコラム
