ヒロセ通商の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/03/17 | 1,400 | 1,492 | 1,361 | 1,492 | +79 | +5.6% | 12,700 |
2020/03/16 | 1,361 | 1,495 | 1,361 | 1,413 | +56 | +4.1% | 14,400 |
2020/03/13 | 1,387 | 1,450 | 1,307 | 1,357 | -153 | -10.1% | 34,600 |
2020/03/12 | 1,589 | 1,589 | 1,503 | 1,510 | -96 | -6% | 27,900 |
2020/03/11 | 1,615 | 1,648 | 1,606 | 1,606 | +1 | +0.1% | 10,500 |
2020/03/10 | 1,581 | 1,605 | 1,506 | 1,605 | +2 | +0.1% | 27,000 |
2020/03/09 | 1,660 | 1,660 | 1,601 | 1,603 | -57 | -3.4% | 20,500 |
2020/03/06 | 1,700 | 1,700 | 1,660 | 1,660 | -52 | -3% | 9,800 |
2020/03/05 | 1,725 | 1,728 | 1,701 | 1,712 | +13 | +0.8% | 3,600 |
2020/03/04 | 1,675 | 1,700 | 1,661 | 1,699 | +17 | +1% | 5,800 |
2020/03/03 | 1,745 | 1,745 | 1,680 | 1,682 | +2 | +0.1% | 11,400 |
2020/03/02 | 1,600 | 1,700 | 1,599 | 1,680 | +66 | +4.1% | 25,900 |
2020/02/28 | 1,661 | 1,663 | 1,611 | 1,614 | -111 | -6.4% | 37,300 |
2020/02/27 | 1,756 | 1,768 | 1,709 | 1,725 | -28 | -1.6% | 21,300 |
2020/02/26 | 1,765 | 1,765 | 1,752 | 1,753 | -19 | -1.1% | 15,200 |
2020/02/25 | 1,770 | 1,785 | 1,770 | 1,772 | -20 | -1.1% | 21,100 |
2020/02/21 | 1,796 | 1,799 | 1,790 | 1,792 | ±0 | ±0% | 2,800 |
2020/02/20 | 1,799 | 1,799 | 1,790 | 1,792 | ±0 | ±0% | 7,300 |
2020/02/19 | 1,790 | 1,794 | 1,790 | 1,792 | +1 | +0.1% | 3,700 |
2020/02/18 | 1,793 | 1,798 | 1,790 | 1,791 | -2 | -0.1% | 3,200 |
2020/02/17 | 1,795 | 1,795 | 1,790 | 1,793 | -5 | -0.3% | 5,300 |
2020/02/14 | 1,803 | 1,803 | 1,796 | 1,798 | +1 | +0.1% | 4,200 |
2020/02/13 | 1,795 | 1,802 | 1,795 | 1,797 | +3 | +0.2% | 3,700 |
2020/02/12 | 1,805 | 1,805 | 1,794 | 1,794 | -6 | -0.3% | 4,800 |
2020/02/10 | 1,805 | 1,805 | 1,794 | 1,800 | ±0 | ±0% | 9,800 |
2020/02/07 | 1,800 | 1,801 | 1,796 | 1,800 | +2 | +0.1% | 4,500 |
2020/02/06 | 1,797 | 1,805 | 1,795 | 1,798 | +1 | +0.1% | 9,900 |
2020/02/05 | 1,798 | 1,800 | 1,796 | 1,797 | +2 | +0.1% | 5,500 |
2020/02/04 | 1,794 | 1,797 | 1,788 | 1,795 | +10 | +0.6% | 4,200 |
2020/02/03 | 1,783 | 1,789 | 1,776 | 1,785 | +1 | +0.1% | 7,400 |
2020/01/31 | 1,780 | 1,789 | 1,780 | 1,784 | +3 | +0.2% | 5,100 |
2020/01/30 | 1,795 | 1,796 | 1,781 | 1,781 | -19 | -1.1% | 10,400 |
2020/01/29 | 1,794 | 1,800 | 1,791 | 1,800 | +7 | +0.4% | 4,300 |
2020/01/28 | 1,782 | 1,796 | 1,766 | 1,793 | +4 | +0.2% | 13,300 |
2020/01/27 | 1,802 | 1,834 | 1,750 | 1,789 | -19 | -1.1% | 53,900 |
2020/01/24 | 1,805 | 1,809 | 1,801 | 1,808 | +4 | +0.2% | 6,700 |
2020/01/23 | 1,805 | 1,805 | 1,800 | 1,804 | ±0 | ±0% | 2,300 |
2020/01/22 | 1,800 | 1,805 | 1,799 | 1,804 | +4 | +0.2% | 5,800 |
2020/01/21 | 1,802 | 1,805 | 1,799 | 1,800 | ±0 | ±0% | 5,600 |
2020/01/20 | 1,801 | 1,805 | 1,800 | 1,800 | +1 | +0.1% | 5,400 |
2020/01/17 | 1,804 | 1,804 | 1,798 | 1,799 | -4 | -0.2% | 4,800 |
2020/01/16 | 1,803 | 1,806 | 1,799 | 1,803 | +1 | +0.1% | 7,400 |
2020/01/15 | 1,807 | 1,807 | 1,801 | 1,802 | -5 | -0.3% | 2,400 |
2020/01/14 | 1,805 | 1,808 | 1,804 | 1,807 | +5 | +0.3% | 3,500 |
2020/01/10 | 1,800 | 1,809 | 1,800 | 1,802 | -6 | -0.3% | 3,800 |
2020/01/09 | 1,801 | 1,814 | 1,801 | 1,808 | +8 | +0.4% | 4,100 |
2020/01/08 | 1,815 | 1,815 | 1,794 | 1,800 | -12 | -0.7% | 11,100 |
2020/01/07 | 1,808 | 1,816 | 1,808 | 1,812 | +2 | +0.1% | 6,600 |
2020/01/06 | 1,802 | 1,811 | 1,798 | 1,810 | +8 | +0.4% | 6,300 |
2019/12/30 | 1,808 | 1,822 | 1,799 | 1,802 | -5 | -0.3% | 10,200 |
1301~
1350
件表示中 / 2275件
類似銘柄と比較する
現在ご覧いただいている「ヒロセ通商」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 |
---|---|---|---|---|---|---|---|---|
ヒロセ通商 | 424,500円 | -2.0% | +30.3% | 1.18% | 8.66倍 | 1.32倍 |
|
外国為替証拠金取引大手。ブランド名は「LIONFX」。英国、香港、マレーシアに拠点 |
トレイダーズ | 109,100円 | +9.5% | +5.3% | 3.30% | 6.02倍 | 1.67倍 |
|
「みんなのFX」運営のトレイダーズ証券が主。グループ人員の3分の2がシステム開発に従事 |
いちよし | 78,500円 | +1.0% | +3.9% | 4.33% | 15.61倍 | 0.91倍 |
|
富裕層の個人営業主体で投信・ファンドラップ積み上げに重心。中小型株中心に調査力に定評 |
SBIレオス | 19,700円 | +9.4% | +16.0% | 3.45% | 11.29倍 | 2.91倍 |
|
投資信託委託として「ひふみ」ブランドを運用。企業年金など受託運用の投資顧問やVCも |
マーキュリアHD | 79,300円 | +15.0% | +98.8% | 2.77% | 10.23倍 | 0.88倍 |
|
投資ファンドを運用。投資対象は国内外の企業やREIT、実物資産。21年7月に持株会社化 |
市場注目の銘柄
チャート関連のコラム