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 |
|---|---|---|---|---|---|---|---|
| 2018/07/20 | 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 |
| 2018/05/16 | 2,600 | 2,840 | 2,584 | 2,817 | +288 | +11.4% | 216,500 |
| 2018/05/15 | 2,540 | 2,579 | 2,504 | 2,529 | -3 | -0.1% | 58,500 |
| 2018/05/14 | 2,452 | 2,533 | 2,415 | 2,532 | +73 | +3% | 44,400 |
| 2018/05/11 | 2,518 | 2,523 | 2,435 | 2,459 | -22 | -0.9% | 22,100 |
1701～
1750
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 | 106,700円 | +9.5% | +5.3% | 3.37% | 5.89倍 | 1.63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 | 79,100円 | +1.0% | +3.9% | 4.30% | 15.73倍 | 0.92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 | 19,800円 | +9.4% | +16.0% | 3.43% | 11.35倍 | 2.92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 | 79,600円 | +15.0% | +98.8% | 2.76% | 10.27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
