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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,789 | 1,789 | 1,777 | 1,785 | -4 | -0.2% | 10,100 |
| 2017/12/13 | 1,779 | 1,789 | 1,777 | 1,789 | +18 | +1% | 20,200 |
| 2017/12/12 | 1,775 | 1,779 | 1,770 | 1,771 | ±0 | ±0% | 8,600 |
| 2017/12/11 | 1,762 | 1,775 | 1,762 | 1,771 | +9 | +0.5% | 19,900 |
| 2017/12/08 | 1,763 | 1,774 | 1,760 | 1,762 | -2 | -0.1% | 9,100 |
| 2017/12/07 | 1,765 | 1,775 | 1,760 | 1,764 | +10 | +0.6% | 9,600 |
| 2017/12/06 | 1,781 | 1,786 | 1,753 | 1,754 | -36 | -2% | 17,400 |
| 2017/12/05 | 1,782 | 1,791 | 1,777 | 1,790 | ±0 | ±0% | 18,000 |
| 2017/12/04 | 1,791 | 1,794 | 1,788 | 1,790 | -3 | -0.2% | 19,200 |
| 2017/12/01 | 1,780 | 1,793 | 1,780 | 1,793 | +11 | +0.6% | 15,600 |
| 2017/11/30 | 1,780 | 1,794 | 1,779 | 1,782 | +1 | +0.1% | 26,800 |
| 2017/11/29 | 1,797 | 1,798 | 1,776 | 1,781 | +1 | +0.1% | 11,200 |
| 2017/11/28 | 1,776 | 1,782 | 1,758 | 1,780 | +4 | +0.2% | 17,100 |
| 2017/11/27 | 1,770 | 1,784 | 1,770 | 1,776 | +12 | +0.7% | 24,200 |
| 2017/11/24 | 1,765 | 1,773 | 1,764 | 1,764 | -1 | -0.1% | 10,600 |
| 2017/11/22 | 1,756 | 1,769 | 1,756 | 1,765 | +9 | +0.5% | 11,200 |
| 2017/11/21 | 1,754 | 1,757 | 1,750 | 1,756 | ±0 | ±0% | 5,900 |
| 2017/11/20 | 1,730 | 1,769 | 1,728 | 1,756 | +31 | +1.8% | 24,300 |
| 2017/11/17 | 1,720 | 1,733 | 1,720 | 1,725 | +11 | +0.6% | 11,700 |
| 2017/11/16 | 1,704 | 1,729 | 1,700 | 1,714 | +13 | +0.8% | 23,300 |
| 2017/11/15 | 1,749 | 1,749 | 1,700 | 1,701 | -51 | -2.9% | 37,000 |
| 2017/11/14 | 1,754 | 1,754 | 1,741 | 1,752 | +7 | +0.4% | 20,100 |
| 2017/11/13 | 1,752 | 1,754 | 1,745 | 1,745 | -7 | -0.4% | 14,900 |
| 2017/11/10 | 1,731 | 1,758 | 1,729 | 1,752 | +10 | +0.6% | 22,700 |
| 2017/11/09 | 1,752 | 1,766 | 1,730 | 1,742 | -15 | -0.9% | 35,700 |
| 2017/11/08 | 1,741 | 1,757 | 1,737 | 1,757 | +15 | +0.9% | 19,000 |
| 2017/11/07 | 1,745 | 1,755 | 1,741 | 1,742 | -3 | -0.2% | 17,200 |
| 2017/11/06 | 1,760 | 1,769 | 1,745 | 1,745 | -6 | -0.3% | 30,300 |
| 2017/11/02 | 1,760 | 1,763 | 1,750 | 1,751 | -17 | -1% | 21,400 |
| 2017/11/01 | 1,771 | 1,771 | 1,751 | 1,768 | -3 | -0.2% | 33,400 |
| 2017/10/31 | 1,784 | 1,796 | 1,751 | 1,771 | -4 | -0.2% | 46,400 |
| 2017/10/30 | 1,731 | 1,778 | 1,731 | 1,775 | +45 | +2.6% | 50,000 |
| 2017/10/27 | 1,726 | 1,742 | 1,725 | 1,730 | +2 | +0.1% | 24,500 |
| 2017/10/26 | 1,730 | 1,737 | 1,725 | 1,728 | -2 | -0.1% | 14,600 |
| 2017/10/25 | 1,750 | 1,751 | 1,730 | 1,730 | -13 | -0.7% | 21,700 |
| 2017/10/24 | 1,735 | 1,747 | 1,721 | 1,743 | +13 | +0.8% | 24,300 |
| 2017/10/23 | 1,698 | 1,730 | 1,698 | 1,730 | +36 | +2.1% | 31,000 |
| 2017/10/20 | 1,712 | 1,722 | 1,692 | 1,694 | -29 | -1.7% | 60,400 |
| 2017/10/19 | 1,734 | 1,741 | 1,721 | 1,723 | -18 | -1% | 35,300 |
| 2017/10/18 | 1,769 | 1,773 | 1,733 | 1,741 | -18 | -1% | 54,600 |
| 2017/10/17 | 1,760 | 1,785 | 1,756 | 1,759 | +4 | +0.2% | 32,800 |
| 2017/10/16 | 1,790 | 1,792 | 1,751 | 1,755 | -31 | -1.7% | 58,600 |
| 2017/10/13 | 1,810 | 1,811 | 1,782 | 1,786 | -24 | -1.3% | 60,900 |
| 2017/10/12 | 1,838 | 1,849 | 1,810 | 1,810 | -7 | -0.4% | 43,100 |
| 2017/10/11 | 1,850 | 1,858 | 1,811 | 1,817 | -12 | -0.7% | 60,900 |
| 2017/10/10 | 1,806 | 1,829 | 1,800 | 1,829 | +29 | +1.6% | 31,900 |
| 2017/10/06 | 1,786 | 1,825 | 1,786 | 1,800 | +14 | +0.8% | 60,000 |
| 2017/10/05 | 1,825 | 1,825 | 1,786 | 1,786 | -42 | -2.3% | 113,200 |
| 2017/10/04 | 1,871 | 1,878 | 1,818 | 1,828 | -38 | -2% | 122,300 |
| 2017/10/03 | 1,857 | 1,888 | 1,856 | 1,866 | +8 | +0.4% | 113,000 |
1801～
1850
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
