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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 4,240 | 4,250 | 4,160 | 4,175 | -70 | -1.6% | 4,400 |
| 2025/03/24 | 4,335 | 4,335 | 4,200 | 4,245 | +50 | +1.2% | 8,400 |
| 2025/03/21 | 4,120 | 4,210 | 4,120 | 4,195 | +85 | +2.1% | 11,000 |
| 2025/03/19 | 4,060 | 4,130 | 4,060 | 4,110 | +55 | +1.4% | 6,000 |
| 2025/03/18 | 4,040 | 4,100 | 4,040 | 4,055 | +5 | +0.1% | 7,400 |
| 2025/03/17 | 4,035 | 4,070 | 4,025 | 4,050 | +35 | +0.9% | 5,900 |
| 2025/03/14 | 3,995 | 4,040 | 3,995 | 4,015 | +25 | +0.6% | 5,300 |
| 2025/03/13 | 4,025 | 4,025 | 3,985 | 3,990 | -20 | -0.5% | 5,500 |
| 2025/03/12 | 4,000 | 4,020 | 3,985 | 4,010 | +15 | +0.4% | 2,700 |
| 2025/03/11 | 4,020 | 4,020 | 3,975 | 3,995 | -30 | -0.7% | 8,200 |
| 2025/03/10 | 4,060 | 4,060 | 4,010 | 4,025 | ±0 | ±0% | 5,600 |
| 2025/03/07 | 4,030 | 4,050 | 4,025 | 4,025 | -5 | -0.1% | 2,800 |
| 2025/03/06 | 4,025 | 4,050 | 4,020 | 4,030 | +10 | +0.2% | 2,700 |
| 2025/03/05 | 3,995 | 4,075 | 3,995 | 4,020 | +25 | +0.6% | 8,600 |
| 2025/03/04 | 3,965 | 3,995 | 3,950 | 3,995 | +25 | +0.6% | 4,200 |
| 2025/03/03 | 3,985 | 3,985 | 3,950 | 3,970 | +50 | +1.3% | 3,300 |
| 2025/02/28 | 3,970 | 3,970 | 3,905 | 3,920 | -50 | -1.3% | 9,100 |
| 2025/02/27 | 3,985 | 3,990 | 3,965 | 3,970 | +15 | +0.4% | 3,200 |
| 2025/02/26 | 3,960 | 3,980 | 3,950 | 3,955 | -5 | -0.1% | 2,100 |
| 2025/02/25 | 3,950 | 3,980 | 3,950 | 3,960 | +10 | +0.3% | 4,300 |
| 2025/02/21 | 3,970 | 3,980 | 3,950 | 3,950 | -20 | -0.5% | 3,600 |
| 2025/02/20 | 3,995 | 4,000 | 3,960 | 3,970 | -15 | -0.4% | 4,800 |
| 2025/02/19 | 3,980 | 3,995 | 3,980 | 3,985 | +5 | +0.1% | 1,800 |
| 2025/02/18 | 3,995 | 4,000 | 3,980 | 3,980 | -15 | -0.4% | 2,300 |
| 2025/02/17 | 4,005 | 4,010 | 3,995 | 3,995 | -5 | -0.1% | 3,300 |
| 2025/02/14 | 4,020 | 4,020 | 3,990 | 4,000 | -20 | -0.5% | 3,900 |
| 2025/02/13 | 3,990 | 4,030 | 3,990 | 4,020 | +30 | +0.8% | 3,900 |
| 2025/02/12 | 4,030 | 4,030 | 3,990 | 3,990 | +5 | +0.1% | 3,700 |
| 2025/02/10 | 4,000 | 4,030 | 3,985 | 3,985 | +10 | +0.3% | 8,900 |
| 2025/02/07 | 3,970 | 3,995 | 3,970 | 3,975 | +10 | +0.3% | 1,500 |
| 2025/02/06 | 3,975 | 4,005 | 3,960 | 3,965 | -5 | -0.1% | 5,800 |
| 2025/02/05 | 4,010 | 4,010 | 3,970 | 3,970 | -10 | -0.3% | 3,600 |
| 2025/02/04 | 4,030 | 4,030 | 3,975 | 3,980 | -20 | -0.5% | 7,700 |
| 2025/02/03 | 4,000 | 4,000 | 3,965 | 4,000 | +15 | +0.4% | 7,000 |
| 2025/01/31 | 3,950 | 4,010 | 3,915 | 3,985 | -15 | -0.4% | 10,800 |
| 2025/01/30 | 4,065 | 4,065 | 3,980 | 4,000 | -50 | -1.2% | 5,800 |
| 2025/01/29 | 3,990 | 4,060 | 3,990 | 4,050 | +70 | +1.8% | 9,800 |
| 2025/01/28 | 3,960 | 4,020 | 3,940 | 3,980 | -15 | -0.4% | 7,000 |
| 2025/01/27 | 3,940 | 3,995 | 3,940 | 3,995 | +70 | +1.8% | 5,200 |
| 2025/01/24 | 3,905 | 3,950 | 3,875 | 3,925 | +5 | +0.1% | 10,600 |
| 2025/01/23 | 3,975 | 3,975 | 3,920 | 3,920 | -55 | -1.4% | 10,800 |
| 2025/01/22 | 3,965 | 3,990 | 3,965 | 3,975 | ±0 | ±0% | 6,700 |
| 2025/01/21 | 4,005 | 4,005 | 3,970 | 3,975 | -15 | -0.4% | 7,700 |
| 2025/01/20 | 4,000 | 4,035 | 3,990 | 3,990 | -10 | -0.3% | 7,900 |
| 2025/01/17 | 3,995 | 4,015 | 3,945 | 4,000 | -15 | -0.4% | 9,200 |
| 2025/01/16 | 4,015 | 4,035 | 3,990 | 4,015 | +5 | +0.1% | 10,800 |
| 2025/01/15 | 3,995 | 4,030 | 3,995 | 4,010 | +5 | +0.1% | 6,700 |
| 2025/01/14 | 4,065 | 4,065 | 3,970 | 4,005 | -60 | -1.5% | 16,100 |
| 2025/01/10 | 4,100 | 4,100 | 4,045 | 4,065 | -35 | -0.9% | 5,800 |
| 2025/01/09 | 4,085 | 4,105 | 4,070 | 4,100 | +20 | +0.5% | 7,000 |
101～
150
件表示中 / 2302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 | 409,500円 | -2.0% | +30.3% | 1.22% | 8.36倍 | 1.27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 |
| いちよし | 81,400円 | +1.0% | +3.9% | 4.18% | 16.21倍 | 0.95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 |
| トレイダーズ | 95,600円 | +9.5% | +5.3% | 3.77% | 5.30倍 | 1.48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 |
| ＳＢＩレオス | 21,400円 | +9.4% | +16.0% | 3.18% | 12.27倍 | 3.16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 |
| あかつき | 54,600円 | +11.5% | +13.1% | 4.58% | 6.12倍 | 0.93倍 |
|
あかつき証券の証券業に加え、中古住宅・高齢者施設等の事業投資も展開するグループ |
市場注目の銘柄
チャート関連のコラム
