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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 3,735 | 3,760 | 3,715 | 3,730 | -5 | -0.1% | 8,600 |
| 2024/10/22 | 3,795 | 3,795 | 3,720 | 3,735 | -45 | -1.2% | 9,800 |
| 2024/10/21 | 3,720 | 3,835 | 3,715 | 3,780 | +70 | +1.9% | 42,000 |
| 2024/10/18 | 3,720 | 3,730 | 3,710 | 3,710 | +20 | +0.5% | 4,200 |
| 2024/10/17 | 3,740 | 3,740 | 3,690 | 3,690 | -35 | -0.9% | 6,500 |
| 2024/10/16 | 3,715 | 3,750 | 3,700 | 3,725 | +25 | +0.7% | 8,300 |
| 2024/10/15 | 3,655 | 3,715 | 3,655 | 3,700 | +70 | +1.9% | 18,100 |
| 2024/10/11 | 3,625 | 3,665 | 3,625 | 3,630 | +5 | +0.1% | 6,200 |
| 2024/10/10 | 3,625 | 3,645 | 3,625 | 3,625 | ±0 | ±0% | 4,400 |
| 2024/10/09 | 3,660 | 3,660 | 3,625 | 3,625 | -5 | -0.1% | 6,900 |
| 2024/10/08 | 3,650 | 3,665 | 3,630 | 3,630 | -20 | -0.5% | 8,000 |
| 2024/10/07 | 3,680 | 3,690 | 3,640 | 3,650 | -5 | -0.1% | 21,300 |
| 2024/10/04 | 3,615 | 3,670 | 3,615 | 3,655 | +35 | +1% | 15,500 |
| 2024/10/03 | 3,650 | 3,665 | 3,585 | 3,620 | ±0 | ±0% | 16,200 |
| 2024/10/02 | 3,585 | 3,645 | 3,570 | 3,620 | +35 | +1% | 22,000 |
| 2024/10/01 | 3,580 | 3,590 | 3,550 | 3,585 | +40 | +1.1% | 9,500 |
| 2024/09/30 | 3,540 | 3,610 | 3,475 | 3,545 | -25 | -0.7% | 37,100 |
| 2024/09/27 | 3,630 | 3,630 | 3,550 | 3,570 | -250 | -6.5% | 92,500 |
| 2024/09/26 | 3,775 | 3,830 | 3,760 | 3,820 | +45 | +1.2% | 50,500 |
| 2024/09/25 | 3,850 | 3,850 | 3,770 | 3,775 | -75 | -1.9% | 49,100 |
| 2024/09/24 | 3,870 | 3,905 | 3,825 | 3,850 | +5 | +0.1% | 26,700 |
| 2024/09/20 | 3,880 | 3,880 | 3,820 | 3,845 | -5 | -0.1% | 17,700 |
| 2024/09/19 | 3,805 | 3,855 | 3,775 | 3,850 | +60 | +1.6% | 18,500 |
| 2024/09/18 | 3,765 | 3,800 | 3,750 | 3,790 | +40 | +1.1% | 10,200 |
| 2024/09/17 | 3,775 | 3,805 | 3,725 | 3,750 | -15 | -0.4% | 13,600 |
| 2024/09/13 | 3,795 | 3,795 | 3,750 | 3,765 | -15 | -0.4% | 7,800 |
| 2024/09/12 | 3,815 | 3,845 | 3,760 | 3,780 | +15 | +0.4% | 12,000 |
| 2024/09/11 | 3,810 | 3,830 | 3,750 | 3,765 | -45 | -1.2% | 15,300 |
| 2024/09/10 | 3,840 | 3,850 | 3,810 | 3,810 | -20 | -0.5% | 10,800 |
| 2024/09/09 | 3,740 | 3,830 | 3,720 | 3,830 | +20 | +0.5% | 18,700 |
| 2024/09/06 | 3,895 | 3,915 | 3,800 | 3,810 | -65 | -1.7% | 19,300 |
| 2024/09/05 | 3,890 | 3,940 | 3,850 | 3,875 | -5 | -0.1% | 12,200 |
| 2024/09/04 | 3,950 | 3,965 | 3,865 | 3,880 | -110 | -2.8% | 33,900 |
| 2024/09/03 | 4,015 | 4,035 | 3,965 | 3,990 | -25 | -0.6% | 17,800 |
| 2024/09/02 | 4,055 | 4,055 | 3,990 | 4,015 | ±0 | ±0% | 17,000 |
| 2024/08/30 | 4,115 | 4,115 | 4,015 | 4,015 | -70 | -1.7% | 23,700 |
| 2024/08/29 | 4,045 | 4,130 | 4,025 | 4,085 | +65 | +1.6% | 18,200 |
| 2024/08/28 | 3,945 | 4,020 | 3,890 | 4,020 | +80 | +2% | 18,200 |
| 2024/08/27 | 3,930 | 3,955 | 3,905 | 3,940 | +10 | +0.3% | 9,900 |
| 2024/08/26 | 3,920 | 3,940 | 3,870 | 3,930 | +20 | +0.5% | 8,200 |
| 2024/08/23 | 3,905 | 3,940 | 3,890 | 3,910 | +5 | +0.1% | 7,100 |
| 2024/08/22 | 3,935 | 3,980 | 3,890 | 3,905 | -30 | -0.8% | 10,600 |
| 2024/08/21 | 3,860 | 3,940 | 3,845 | 3,935 | +60 | +1.5% | 10,100 |
| 2024/08/20 | 3,865 | 3,900 | 3,845 | 3,875 | +25 | +0.6% | 4,800 |
| 2024/08/19 | 3,890 | 3,915 | 3,830 | 3,850 | ±0 | ±0% | 11,100 |
| 2024/08/16 | 3,855 | 3,875 | 3,815 | 3,850 | +45 | +1.2% | 15,000 |
| 2024/08/15 | 3,840 | 3,840 | 3,775 | 3,805 | -10 | -0.3% | 13,300 |
| 2024/08/14 | 3,795 | 3,840 | 3,780 | 3,815 | +45 | +1.2% | 11,700 |
| 2024/08/13 | 3,795 | 3,845 | 3,725 | 3,770 | +100 | +2.7% | 11,900 |
| 2024/08/09 | 3,735 | 3,790 | 3,615 | 3,670 | -55 | -1.5% | 18,600 |
201～
250
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% | 16.22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% | 5.31倍 | 1.47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 | 3.15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
