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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 3,170 | 3,180 | 3,045 | 3,175 | ±0 | ±0% | 42,400 |
| 2018/07/25 | 3,025 | 3,175 | 2,986 | 3,175 | +165 | +5.5% | 58,600 |
| 2018/07/24 | 2,978 | 3,030 | 2,935 | 3,010 | +30 | +1% | 31,300 |
| 2018/07/23 | 2,913 | 3,020 | 2,905 | 2,980 | +66 | +2.3% | 33,800 |
| 2018/07/20 | 2,915 | 2,940 | 2,865 | 2,914 | -6 | -0.2% | 33,300 |
| 2018/07/19 | 3,000 | 3,010 | 2,918 | 2,920 | -57 | -1.9% | 25,800 |
| 2018/07/18 | 2,988 | 3,035 | 2,947 | 2,977 | +22 | +0.7% | 34,900 |
| 2018/07/17 | 2,950 | 2,967 | 2,906 | 2,955 | +17 | +0.6% | 26,700 |
| 2018/07/13 | 2,911 | 2,970 | 2,911 | 2,938 | +47 | +1.6% | 27,600 |
| 2018/07/12 | 2,832 | 2,910 | 2,815 | 2,891 | +87 | +3.1% | 25,600 |
| 2018/07/11 | 2,840 | 2,850 | 2,755 | 2,804 | -36 | -1.3% | 36,000 |
| 2018/07/10 | 2,973 | 3,020 | 2,831 | 2,840 | -98 | -3.3% | 50,700 |
| 2018/07/09 | 2,859 | 2,955 | 2,830 | 2,938 | +141 | +5% | 44,300 |
| 2018/07/06 | 2,720 | 2,840 | 2,683 | 2,797 | +127 | +4.8% | 68,400 |
| 2018/07/05 | 2,805 | 2,861 | 2,670 | 2,670 | -170 | -6% | 101,800 |
| 2018/07/04 | 2,877 | 2,877 | 2,777 | 2,840 | -42 | -1.5% | 50,300 |
| 2018/07/03 | 2,980 | 3,090 | 2,816 | 2,882 | -104 | -3.5% | 117,600 |
| 2018/07/02 | 3,110 | 3,130 | 2,966 | 2,986 | -149 | -4.8% | 70,200 |
| 2018/06/29 | 3,080 | 3,145 | 3,055 | 3,135 | +90 | +3% | 31,500 |
| 2018/06/28 | 3,090 | 3,115 | 3,010 | 3,045 | -115 | -3.6% | 58,600 |
| 2018/06/27 | 3,165 | 3,225 | 3,145 | 3,160 | -5 | -0.2% | 20,600 |
| 2018/06/26 | 3,055 | 3,240 | 3,050 | 3,165 | -25 | -0.8% | 50,100 |
| 2018/06/25 | 3,415 | 3,415 | 3,165 | 3,190 | -190 | -5.6% | 53,000 |
| 2018/06/22 | 3,365 | 3,400 | 3,310 | 3,380 | -15 | -0.4% | 25,700 |
| 2018/06/21 | 3,400 | 3,445 | 3,370 | 3,395 | -5 | -0.1% | 25,900 |
| 2018/06/20 | 3,275 | 3,420 | 3,180 | 3,400 | +95 | +2.9% | 66,000 |
| 2018/06/19 | 3,315 | 3,465 | 3,260 | 3,305 | +5 | +0.2% | 69,800 |
| 2018/06/18 | 3,350 | 3,380 | 3,220 | 3,300 | -50 | -1.5% | 54,500 |
| 2018/06/15 | 3,180 | 3,395 | 3,160 | 3,350 | +280 | +9.1% | 108,100 |
| 2018/06/14 | 3,125 | 3,170 | 3,060 | 3,070 | -110 | -3.5% | 48,700 |
| 2018/06/13 | 3,165 | 3,230 | 3,165 | 3,180 | +30 | +1% | 38,900 |
| 2018/06/12 | 3,265 | 3,275 | 3,050 | 3,150 | -110 | -3.4% | 140,300 |
| 2018/06/11 | 3,400 | 3,400 | 3,250 | 3,260 | -140 | -4.1% | 53,100 |
| 2018/06/08 | 3,435 | 3,435 | 3,400 | 3,400 | -45 | -1.3% | 21,100 |
| 2018/06/07 | 3,425 | 3,465 | 3,390 | 3,445 | +85 | +2.5% | 37,900 |
| 2018/06/06 | 3,360 | 3,440 | 3,330 | 3,360 | -10 | -0.3% | 40,300 |
| 2018/06/05 | 3,570 | 3,570 | 3,270 | 3,370 | -220 | -6.1% | 126,900 |
| 2018/06/04 | 3,465 | 3,615 | 3,465 | 3,590 | +135 | +3.9% | 63,400 |
| 2018/06/01 | 3,375 | 3,500 | 3,330 | 3,455 | +55 | +1.6% | 85,000 |
| 2018/05/31 | 3,165 | 3,400 | 3,120 | 3,400 | +255 | +8.1% | 130,500 |
| 2018/05/30 | 3,045 | 3,150 | 3,040 | 3,145 | +30 | +1% | 38,900 |
| 2018/05/29 | 3,100 | 3,205 | 3,035 | 3,115 | +10 | +0.3% | 115,300 |
| 2018/05/28 | 3,150 | 3,165 | 3,080 | 3,105 | -25 | -0.8% | 32,900 |
| 2018/05/25 | 3,050 | 3,135 | 3,045 | 3,130 | +35 | +1.1% | 34,200 |
| 2018/05/24 | 3,090 | 3,215 | 3,060 | 3,095 | +20 | +0.7% | 55,700 |
| 2018/05/23 | 3,075 | 3,125 | 2,998 | 3,075 | -55 | -1.8% | 89,000 |
| 2018/05/22 | 3,235 | 3,300 | 3,095 | 3,130 | -40 | -1.3% | 92,900 |
| 2018/05/21 | 3,065 | 3,170 | 3,010 | 3,170 | +160 | +5.3% | 96,800 |
| 2018/05/18 | 3,180 | 3,245 | 2,900 | 3,010 | -100 | -3.2% | 194,900 |
| 2018/05/17 | 2,840 | 3,160 | 2,819 | 3,110 | +293 | +10.4% | 193,000 |
1651～
1700
件表示中 / 2229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 | 423,000円 | +0.8% | -6.0% | 1.13% | 10.36倍 | 1.38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 |
| 水戸証 | 51,700円 | +0.1% | +0.1% | 5.80% | 13.02倍 | 0.79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 | 43,600円 | +0.1% | +0.4% | 11.47% | 10.97倍 | 0.98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 |
| ＳＢＩリーシンク | 350,000円 | +49.4% | +15.1% | 2.86% | 5.74倍 | 1.10倍 |
|
税繰り延べメリットの航空機、船舶等のオペリース販売が主力。ＳＢＩ傘下で地銀等と連携 |
| いちよし | 71,400円 | +1.0% | +3.9% | 4.76% | 14.20倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
