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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 4,075 | 4,120 | 4,065 | 4,080 | +5 | +0.1% | 10,700 |
| 2025/01/07 | 4,045 | 4,080 | 4,025 | 4,075 | +40 | +1% | 13,700 |
| 2025/01/06 | 4,050 | 4,075 | 4,010 | 4,035 | +45 | +1.1% | 11,600 |
| 2024/12/30 | 4,030 | 4,030 | 3,980 | 3,990 | -10 | -0.3% | 6,600 |
| 2024/12/27 | 4,020 | 4,025 | 3,995 | 4,000 | ±0 | ±0% | 9,200 |
| 2024/12/26 | 3,940 | 4,010 | 3,940 | 4,000 | +55 | +1.4% | 13,700 |
| 2024/12/25 | 3,970 | 3,970 | 3,940 | 3,945 | -25 | -0.6% | 5,700 |
| 2024/12/24 | 3,940 | 3,970 | 3,920 | 3,970 | +20 | +0.5% | 6,700 |
| 2024/12/23 | 3,965 | 3,980 | 3,945 | 3,950 | -10 | -0.3% | 5,600 |
| 2024/12/20 | 3,935 | 3,965 | 3,935 | 3,960 | +25 | +0.6% | 6,500 |
| 2024/12/19 | 3,915 | 3,960 | 3,915 | 3,935 | -30 | -0.8% | 5,800 |
| 2024/12/18 | 3,945 | 3,965 | 3,925 | 3,965 | +20 | +0.5% | 3,200 |
| 2024/12/17 | 3,950 | 3,950 | 3,920 | 3,945 | -5 | -0.1% | 4,600 |
| 2024/12/16 | 3,960 | 3,960 | 3,925 | 3,950 | -10 | -0.3% | 4,000 |
| 2024/12/13 | 3,965 | 3,965 | 3,940 | 3,960 | -5 | -0.1% | 4,100 |
| 2024/12/12 | 4,010 | 4,040 | 3,965 | 3,965 | +15 | +0.4% | 9,500 |
| 2024/12/11 | 3,980 | 4,005 | 3,950 | 3,950 | -5 | -0.1% | 10,200 |
| 2024/12/10 | 3,950 | 3,970 | 3,940 | 3,955 | -10 | -0.3% | 7,900 |
| 2024/12/09 | 3,980 | 3,995 | 3,955 | 3,965 | +30 | +0.8% | 12,100 |
| 2024/12/06 | 3,960 | 3,975 | 3,915 | 3,935 | -10 | -0.3% | 4,400 |
| 2024/12/05 | 3,875 | 3,955 | 3,875 | 3,945 | +75 | +1.9% | 12,600 |
| 2024/12/04 | 3,895 | 3,895 | 3,850 | 3,870 | -25 | -0.6% | 7,100 |
| 2024/12/03 | 3,915 | 3,935 | 3,880 | 3,895 | -15 | -0.4% | 8,500 |
| 2024/12/02 | 3,925 | 3,955 | 3,910 | 3,910 | -15 | -0.4% | 4,900 |
| 2024/11/29 | 3,920 | 3,955 | 3,910 | 3,925 | +5 | +0.1% | 5,300 |
| 2024/11/28 | 3,935 | 3,990 | 3,910 | 3,920 | -15 | -0.4% | 7,900 |
| 2024/11/27 | 3,975 | 3,990 | 3,915 | 3,935 | -25 | -0.6% | 11,500 |
| 2024/11/26 | 3,980 | 3,995 | 3,940 | 3,960 | ±0 | ±0% | 7,800 |
| 2024/11/25 | 3,990 | 4,010 | 3,960 | 3,960 | +10 | +0.3% | 14,500 |
| 2024/11/22 | 3,900 | 3,970 | 3,900 | 3,950 | +65 | +1.7% | 21,200 |
| 2024/11/21 | 3,880 | 3,900 | 3,855 | 3,885 | +20 | +0.5% | 8,000 |
| 2024/11/20 | 3,830 | 3,865 | 3,830 | 3,865 | +30 | +0.8% | 6,400 |
| 2024/11/19 | 3,755 | 3,835 | 3,755 | 3,835 | +85 | +2.3% | 7,100 |
| 2024/11/18 | 3,800 | 3,820 | 3,745 | 3,750 | -75 | -2% | 10,900 |
| 2024/11/15 | 3,830 | 3,875 | 3,825 | 3,825 | -5 | -0.1% | 6,800 |
| 2024/11/14 | 3,875 | 3,910 | 3,830 | 3,830 | -45 | -1.2% | 15,100 |
| 2024/11/13 | 3,870 | 3,915 | 3,870 | 3,875 | +25 | +0.6% | 17,700 |
| 2024/11/12 | 3,810 | 3,880 | 3,810 | 3,850 | +40 | +1% | 21,300 |
| 2024/11/11 | 3,790 | 3,830 | 3,790 | 3,810 | +30 | +0.8% | 12,000 |
| 2024/11/08 | 3,775 | 3,800 | 3,770 | 3,780 | +20 | +0.5% | 7,600 |
| 2024/11/07 | 3,750 | 3,815 | 3,740 | 3,760 | +25 | +0.7% | 18,100 |
| 2024/11/06 | 3,700 | 3,785 | 3,700 | 3,735 | -15 | -0.4% | 15,900 |
| 2024/11/05 | 3,670 | 3,750 | 3,670 | 3,750 | +90 | +2.5% | 8,000 |
| 2024/11/01 | 3,695 | 3,715 | 3,660 | 3,660 | -55 | -1.5% | 9,200 |
| 2024/10/31 | 3,685 | 3,725 | 3,680 | 3,715 | -10 | -0.3% | 10,700 |
| 2024/10/30 | 3,740 | 3,775 | 3,720 | 3,725 | -20 | -0.5% | 8,500 |
| 2024/10/29 | 3,730 | 3,770 | 3,705 | 3,745 | +40 | +1.1% | 7,800 |
| 2024/10/28 | 3,685 | 3,725 | 3,685 | 3,705 | +45 | +1.2% | 7,200 |
| 2024/10/25 | 3,730 | 3,735 | 3,615 | 3,660 | -70 | -1.9% | 21,300 |
| 2024/10/24 | 3,710 | 3,745 | 3,690 | 3,730 | ±0 | ±0% | 10,200 |
151～
200
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
