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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,728 | 1,750 | 1,727 | 1,747 | +41 | +2.4% | 77,700 |
| 2017/05/09 | 1,720 | 1,735 | 1,705 | 1,706 | -11 | -0.6% | 75,400 |
| 2017/05/08 | 1,710 | 1,718 | 1,699 | 1,717 | +23 | +1.4% | 43,000 |
| 2017/05/02 | 1,685 | 1,695 | 1,685 | 1,694 | +16 | +1% | 18,600 |
| 2017/05/01 | 1,696 | 1,696 | 1,677 | 1,678 | -6 | -0.4% | 16,900 |
| 2017/04/28 | 1,693 | 1,696 | 1,679 | 1,684 | -13 | -0.8% | 18,500 |
| 2017/04/27 | 1,689 | 1,711 | 1,680 | 1,697 | +7 | +0.4% | 23,800 |
| 2017/04/26 | 1,655 | 1,711 | 1,655 | 1,690 | +41 | +2.5% | 47,600 |
| 2017/04/25 | 1,645 | 1,649 | 1,630 | 1,649 | +24 | +1.5% | 17,500 |
| 2017/04/24 | 1,644 | 1,644 | 1,625 | 1,625 | ±0 | ±0% | 15,100 |
| 2017/04/21 | 1,625 | 1,634 | 1,620 | 1,625 | +3 | +0.2% | 16,200 |
| 2017/04/20 | 1,629 | 1,629 | 1,614 | 1,622 | +10 | +0.6% | 11,700 |
| 2017/04/19 | 1,581 | 1,615 | 1,580 | 1,612 | +49 | +3.1% | 25,600 |
| 2017/04/18 | 1,565 | 1,582 | 1,550 | 1,563 | +10 | +0.6% | 28,000 |
| 2017/04/17 | 1,506 | 1,553 | 1,506 | 1,553 | +40 | +2.6% | 26,500 |
| 2017/04/14 | 1,515 | 1,534 | 1,510 | 1,513 | -27 | -1.8% | 17,800 |
| 2017/04/13 | 1,500 | 1,544 | 1,498 | 1,540 | +21 | +1.4% | 26,700 |
| 2017/04/12 | 1,551 | 1,553 | 1,507 | 1,519 | -48 | -3.1% | 46,700 |
| 2017/04/11 | 1,600 | 1,600 | 1,560 | 1,567 | -39 | -2.4% | 27,100 |
| 2017/04/10 | 1,591 | 1,606 | 1,571 | 1,606 | +42 | +2.7% | 23,100 |
| 2017/04/07 | 1,560 | 1,587 | 1,536 | 1,564 | +8 | +0.5% | 49,100 |
| 2017/04/06 | 1,606 | 1,610 | 1,553 | 1,556 | -53 | -3.3% | 61,400 |
| 2017/04/05 | 1,642 | 1,642 | 1,603 | 1,609 | -14 | -0.9% | 16,600 |
| 2017/04/04 | 1,695 | 1,695 | 1,603 | 1,623 | -71 | -4.2% | 45,800 |
| 2017/04/03 | 1,725 | 1,725 | 1,673 | 1,694 | -21 | -1.2% | 35,800 |
| 2017/03/31 | 1,649 | 1,715 | 1,640 | 1,715 | +82 | +5% | 63,900 |
| 2017/03/30 | 1,613 | 1,645 | 1,609 | 1,633 | +23 | +1.4% | 16,800 |
| 2017/03/29 | 1,598 | 1,614 | 1,595 | 1,610 | +4 | +0.2% | 22,900 |
| 2017/03/28 | 1,610 | 1,613 | 1,600 | 1,606 | +12 | +0.8% | 23,800 |
| 2017/03/27 | 1,614 | 1,627 | 1,590 | 1,594 | -25 | -1.5% | 31,400 |
| 2017/03/24 | 1,595 | 1,623 | 1,594 | 1,619 | +25 | +1.6% | 21,300 |
| 2017/03/23 | 1,632 | 1,640 | 1,585 | 1,594 | -43 | -2.6% | 58,600 |
| 2017/03/22 | 1,647 | 1,648 | 1,631 | 1,637 | -13 | -0.8% | 21,200 |
| 2017/03/21 | 1,645 | 1,651 | 1,640 | 1,650 | ±0 | ±0% | 22,300 |
| 2017/03/17 | 1,654 | 1,654 | 1,634 | 1,650 | -10 | -0.6% | 25,500 |
| 2017/03/16 | 1,640 | 1,677 | 1,630 | 1,660 | +12 | +0.7% | 31,600 |
| 2017/03/15 | 1,670 | 1,670 | 1,648 | 1,648 | -22 | -1.3% | 44,100 |
| 2017/03/14 | 1,690 | 1,692 | 1,665 | 1,670 | -20 | -1.2% | 50,100 |
| 2017/03/13 | 1,708 | 1,708 | 1,684 | 1,690 | ±0 | ±0% | 36,100 |
| 2017/03/10 | 1,699 | 1,700 | 1,689 | 1,690 | -1 | -0.1% | 19,900 |
| 2017/03/09 | 1,695 | 1,695 | 1,686 | 1,691 | +2 | +0.1% | 15,900 |
| 2017/03/08 | 1,706 | 1,707 | 1,681 | 1,689 | -6 | -0.4% | 29,000 |
| 2017/03/07 | 1,696 | 1,709 | 1,694 | 1,695 | ±0 | ±0% | 18,200 |
| 2017/03/06 | 1,705 | 1,705 | 1,692 | 1,695 | -2 | -0.1% | 22,200 |
| 2017/03/03 | 1,699 | 1,714 | 1,692 | 1,697 | -1 | -0.1% | 22,700 |
| 2017/03/02 | 1,711 | 1,717 | 1,692 | 1,698 | +1 | +0.1% | 54,400 |
| 2017/03/01 | 1,668 | 1,703 | 1,665 | 1,697 | +29 | +1.7% | 29,700 |
| 2017/02/28 | 1,687 | 1,698 | 1,665 | 1,668 | -18 | -1.1% | 52,300 |
| 2017/02/27 | 1,695 | 1,704 | 1,681 | 1,686 | -5 | -0.3% | 20,700 |
| 2017/02/24 | 1,683 | 1,712 | 1,670 | 1,691 | +8 | +0.5% | 40,700 |
1951～
2000
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
