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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 3,720 | 3,780 | 3,605 | 3,725 | -65 | -1.7% | 22,300 |
| 2024/08/07 | 3,500 | 3,880 | 3,475 | 3,790 | +285 | +8.1% | 30,400 |
| 2024/08/06 | 3,470 | 3,595 | 3,405 | 3,505 | +385 | +12.3% | 32,400 |
| 2024/08/05 | 3,500 | 3,515 | 3,110 | 3,120 | -640 | -17% | 54,300 |
| 2024/08/02 | 3,930 | 3,955 | 3,760 | 3,760 | -275 | -6.8% | 34,700 |
| 2024/08/01 | 4,110 | 4,135 | 4,000 | 4,035 | -120 | -2.9% | 13,700 |
| 2024/07/31 | 4,120 | 4,155 | 3,980 | 4,155 | +20 | +0.5% | 26,600 |
| 2024/07/30 | 4,265 | 4,265 | 4,125 | 4,135 | -115 | -2.7% | 13,400 |
| 2024/07/29 | 4,175 | 4,275 | 4,175 | 4,250 | +75 | +1.8% | 8,100 |
| 2024/07/26 | 4,210 | 4,230 | 4,155 | 4,175 | -35 | -0.8% | 4,800 |
| 2024/07/25 | 4,105 | 4,210 | 4,100 | 4,210 | -15 | -0.4% | 16,700 |
| 2024/07/24 | 4,380 | 4,380 | 4,200 | 4,225 | -150 | -3.4% | 17,000 |
| 2024/07/23 | 4,370 | 4,425 | 4,350 | 4,375 | +55 | +1.3% | 6,700 |
| 2024/07/22 | 4,490 | 4,500 | 4,300 | 4,320 | -170 | -3.8% | 22,300 |
| 2024/07/19 | 4,625 | 4,625 | 4,420 | 4,490 | -110 | -2.4% | 15,100 |
| 2024/07/18 | 4,670 | 4,670 | 4,565 | 4,600 | -10 | -0.2% | 9,600 |
| 2024/07/17 | 4,725 | 4,725 | 4,545 | 4,610 | -45 | -1% | 24,000 |
| 2024/07/16 | 4,500 | 4,655 | 4,500 | 4,655 | +160 | +3.6% | 16,300 |
| 2024/07/12 | 4,340 | 4,590 | 4,340 | 4,495 | +155 | +3.6% | 23,300 |
| 2024/07/11 | 4,375 | 4,375 | 4,330 | 4,340 | -10 | -0.2% | 4,800 |
| 2024/07/10 | 4,305 | 4,365 | 4,280 | 4,350 | +100 | +2.4% | 12,500 |
| 2024/07/09 | 4,340 | 4,340 | 4,250 | 4,250 | -90 | -2.1% | 10,800 |
| 2024/07/08 | 4,285 | 4,340 | 4,285 | 4,340 | +85 | +2% | 4,100 |
| 2024/07/05 | 4,390 | 4,390 | 4,250 | 4,255 | -65 | -1.5% | 10,900 |
| 2024/07/04 | 4,245 | 4,380 | 4,245 | 4,320 | +75 | +1.8% | 18,600 |
| 2024/07/03 | 4,130 | 4,265 | 4,130 | 4,245 | +135 | +3.3% | 16,700 |
| 2024/07/02 | 4,105 | 4,130 | 4,075 | 4,110 | +5 | +0.1% | 8,300 |
| 2024/07/01 | 4,150 | 4,160 | 4,105 | 4,105 | -45 | -1.1% | 6,700 |
| 2024/06/28 | 4,145 | 4,150 | 4,100 | 4,150 | +5 | +0.1% | 4,200 |
| 2024/06/27 | 4,075 | 4,150 | 4,045 | 4,145 | +95 | +2.3% | 8,700 |
| 2024/06/26 | 3,980 | 4,085 | 3,980 | 4,050 | +50 | +1.3% | 8,200 |
| 2024/06/25 | 3,975 | 4,020 | 3,950 | 4,000 | +30 | +0.8% | 9,000 |
| 2024/06/24 | 4,055 | 4,055 | 3,940 | 3,970 | -85 | -2.1% | 11,500 |
| 2024/06/21 | 3,960 | 4,055 | 3,960 | 4,055 | +110 | +2.8% | 6,400 |
| 2024/06/20 | 4,130 | 4,150 | 3,925 | 3,945 | -180 | -4.4% | 26,000 |
| 2024/06/19 | 4,165 | 4,235 | 4,100 | 4,125 | -40 | -1% | 15,600 |
| 2024/06/18 | 4,070 | 4,170 | 4,060 | 4,165 | +135 | +3.3% | 10,900 |
| 2024/06/17 | 4,085 | 4,085 | 4,010 | 4,030 | -45 | -1.1% | 11,100 |
| 2024/06/14 | 4,010 | 4,075 | 4,010 | 4,075 | +75 | +1.9% | 6,500 |
| 2024/06/13 | 4,030 | 4,030 | 3,980 | 4,000 | +40 | +1% | 6,700 |
| 2024/06/12 | 4,035 | 4,070 | 3,950 | 3,960 | -55 | -1.4% | 12,100 |
| 2024/06/11 | 3,940 | 4,020 | 3,940 | 4,015 | +90 | +2.3% | 11,800 |
| 2024/06/10 | 3,840 | 3,940 | 3,820 | 3,925 | +85 | +2.2% | 10,100 |
| 2024/06/07 | 3,895 | 3,895 | 3,815 | 3,840 | -15 | -0.4% | 6,300 |
| 2024/06/06 | 3,860 | 3,900 | 3,775 | 3,855 | +25 | +0.7% | 18,200 |
| 2024/06/05 | 3,790 | 3,855 | 3,765 | 3,830 | +80 | +2.1% | 16,000 |
| 2024/06/04 | 3,675 | 3,750 | 3,660 | 3,750 | +75 | +2% | 6,800 |
| 2024/06/03 | 3,640 | 3,675 | 3,625 | 3,675 | +55 | +1.5% | 6,200 |
| 2024/05/31 | 3,615 | 3,640 | 3,615 | 3,620 | -20 | -0.5% | 2,400 |
| 2024/05/30 | 3,640 | 3,655 | 3,580 | 3,640 | ±0 | ±0% | 9,300 |
251～
300
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
