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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 2,227 | 2,309 | 2,161 | 2,207 | -23 | -1% | 145,400 |
| 2017/08/28 | 2,149 | 2,235 | 2,149 | 2,230 | +100 | +4.7% | 88,400 |
| 2017/08/25 | 2,074 | 2,130 | 2,073 | 2,130 | +57 | +2.7% | 57,300 |
| 2017/08/24 | 2,037 | 2,075 | 2,021 | 2,073 | +36 | +1.8% | 47,500 |
| 2017/08/23 | 1,985 | 2,049 | 1,984 | 2,037 | +55 | +2.8% | 65,500 |
| 2017/08/22 | 1,970 | 1,985 | 1,961 | 1,982 | +18 | +0.9% | 32,000 |
| 2017/08/21 | 1,964 | 1,975 | 1,960 | 1,964 | +1 | +0.1% | 22,800 |
| 2017/08/18 | 1,959 | 1,968 | 1,951 | 1,963 | -7 | -0.4% | 24,800 |
| 2017/08/17 | 1,960 | 1,970 | 1,955 | 1,970 | +16 | +0.8% | 28,600 |
| 2017/08/16 | 1,940 | 1,955 | 1,940 | 1,954 | +17 | +0.9% | 22,500 |
| 2017/08/15 | 1,946 | 1,947 | 1,925 | 1,937 | -6 | -0.3% | 22,000 |
| 2017/08/14 | 1,931 | 1,947 | 1,910 | 1,943 | +3 | +0.2% | 32,500 |
| 2017/08/10 | 1,955 | 1,964 | 1,940 | 1,940 | +9 | +0.5% | 25,600 |
| 2017/08/09 | 1,960 | 1,966 | 1,910 | 1,931 | -25 | -1.3% | 36,800 |
| 2017/08/08 | 1,940 | 1,972 | 1,940 | 1,956 | +21 | +1.1% | 37,500 |
| 2017/08/07 | 1,929 | 1,939 | 1,921 | 1,935 | +16 | +0.8% | 20,100 |
| 2017/08/04 | 1,910 | 1,927 | 1,905 | 1,919 | +12 | +0.6% | 14,100 |
| 2017/08/03 | 1,917 | 1,925 | 1,905 | 1,907 | -8 | -0.4% | 14,200 |
| 2017/08/02 | 1,886 | 1,918 | 1,886 | 1,915 | +33 | +1.8% | 25,500 |
| 2017/08/01 | 1,928 | 1,928 | 1,882 | 1,882 | -40 | -2.1% | 40,300 |
| 2017/07/31 | 1,924 | 1,925 | 1,905 | 1,922 | +17 | +0.9% | 26,100 |
| 2017/07/28 | 1,899 | 1,909 | 1,850 | 1,905 | -25 | -1.3% | 82,000 |
| 2017/07/27 | 1,913 | 1,931 | 1,913 | 1,930 | +19 | +1% | 29,200 |
| 2017/07/26 | 1,936 | 1,943 | 1,911 | 1,911 | -16 | -0.8% | 38,100 |
| 2017/07/25 | 1,896 | 1,936 | 1,896 | 1,927 | +34 | +1.8% | 51,400 |
| 2017/07/24 | 1,875 | 1,893 | 1,875 | 1,893 | +28 | +1.5% | 29,300 |
| 2017/07/21 | 1,847 | 1,869 | 1,847 | 1,865 | +24 | +1.3% | 28,800 |
| 2017/07/20 | 1,844 | 1,846 | 1,839 | 1,841 | +5 | +0.3% | 17,800 |
| 2017/07/19 | 1,839 | 1,840 | 1,834 | 1,836 | +7 | +0.4% | 18,200 |
| 2017/07/18 | 1,826 | 1,843 | 1,818 | 1,829 | +10 | +0.5% | 25,600 |
| 2017/07/14 | 1,820 | 1,832 | 1,817 | 1,819 | -8 | -0.4% | 24,300 |
| 2017/07/13 | 1,888 | 1,890 | 1,818 | 1,827 | -58 | -3.1% | 62,000 |
| 2017/07/12 | 1,866 | 1,885 | 1,860 | 1,885 | +29 | +1.6% | 34,200 |
| 2017/07/11 | 1,850 | 1,864 | 1,849 | 1,856 | +11 | +0.6% | 32,800 |
| 2017/07/10 | 1,825 | 1,845 | 1,821 | 1,845 | +27 | +1.5% | 35,400 |
| 2017/07/07 | 1,807 | 1,818 | 1,801 | 1,818 | +11 | +0.6% | 18,700 |
| 2017/07/06 | 1,807 | 1,807 | 1,795 | 1,807 | +4 | +0.2% | 15,800 |
| 2017/07/05 | 1,790 | 1,808 | 1,778 | 1,803 | +23 | +1.3% | 28,100 |
| 2017/07/04 | 1,800 | 1,802 | 1,779 | 1,780 | -12 | -0.7% | 24,500 |
| 2017/07/03 | 1,760 | 1,792 | 1,760 | 1,792 | +40 | +2.3% | 31,000 |
| 2017/06/30 | 1,751 | 1,761 | 1,743 | 1,752 | -8 | -0.5% | 26,200 |
| 2017/06/29 | 1,789 | 1,796 | 1,754 | 1,760 | -11 | -0.6% | 32,300 |
| 2017/06/28 | 1,809 | 1,810 | 1,771 | 1,771 | -30 | -1.7% | 32,600 |
| 2017/06/27 | 1,770 | 1,802 | 1,762 | 1,801 | +39 | +2.2% | 44,800 |
| 2017/06/26 | 1,749 | 1,764 | 1,747 | 1,762 | +19 | +1.1% | 17,900 |
| 2017/06/23 | 1,785 | 1,785 | 1,730 | 1,743 | -28 | -1.6% | 45,300 |
| 2017/06/22 | 1,780 | 1,785 | 1,764 | 1,771 | +9 | +0.5% | 32,300 |
| 2017/06/21 | 1,743 | 1,765 | 1,738 | 1,762 | +25 | +1.4% | 38,300 |
| 2017/06/20 | 1,720 | 1,750 | 1,720 | 1,737 | +20 | +1.2% | 51,300 |
| 2017/06/19 | 1,712 | 1,717 | 1,710 | 1,717 | +8 | +0.5% | 17,100 |
1951～
2000
件表示中 / 2306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 | 412,000円 | -2.0% | +30.3% | 1.21% | 8.43倍 | 1.28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 | 54,800円 | +0.1% | +0.1% | 5.47% | 13.58倍 | 0.82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 |
| いちよし | 82,000円 | +1.0% | +3.9% | 4.15% | 16.33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 | 94,900円 | +9.5% | +5.3% | 3.79% | 5.27倍 | 1.46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 | 21,500円 | +9.4% | +16.0% | 3.16% | 12.33倍 | 3.17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 |
市場注目の銘柄
チャート関連のコラム
