ＨＳホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 1,105 | 1,126 | 1,088 | 1,088 | -17 | -1.5% | 102,700 |
| 2025/06/30 | 1,099 | 1,107 | 1,089 | 1,105 | +15 | +1.4% | 91,700 |
| 2025/06/27 | 1,125 | 1,131 | 1,090 | 1,090 | -22 | -2% | 110,700 |
| 2025/06/26 | 1,121 | 1,121 | 1,093 | 1,112 | -9 | -0.8% | 158,800 |
| 2025/06/25 | 1,101 | 1,126 | 1,059 | 1,121 | +10 | +0.9% | 264,500 |
| 2025/06/24 | 1,111 | 1,134 | 1,106 | 1,111 | -9 | -0.8% | 86,600 |
| 2025/06/23 | 1,090 | 1,128 | 1,085 | 1,120 | +29 | +2.7% | 96,900 |
| 2025/06/20 | 1,078 | 1,104 | 1,077 | 1,091 | +12 | +1.1% | 59,000 |
| 2025/06/19 | 1,069 | 1,093 | 1,063 | 1,079 | +6 | +0.6% | 47,100 |
| 2025/06/18 | 1,055 | 1,084 | 1,049 | 1,073 | +18 | +1.7% | 102,000 |
| 2025/06/17 | 1,004 | 1,058 | 1,004 | 1,055 | +50 | +5% | 89,000 |
| 2025/06/16 | 966 | 1,009 | 962 | 1,005 | +39 | +4% | 86,500 |
| 2025/06/13 | 960 | 970 | 954 | 966 | +10 | +1% | 54,000 |
| 2025/06/12 | 965 | 968 | 952 | 956 | -9 | -0.9% | 99,600 |
| 2025/06/11 | 962 | 975 | 961 | 965 | ±0 | ±0% | 13,200 |
| 2025/06/10 | 960 | 966 | 959 | 965 | ±0 | ±0% | 10,400 |
| 2025/06/09 | 974 | 979 | 955 | 965 | -14 | -1.4% | 66,100 |
| 2025/06/06 | 973 | 980 | 971 | 979 | +3 | +0.3% | 12,200 |
| 2025/06/05 | 982 | 982 | 965 | 976 | -2 | -0.2% | 31,200 |
| 2025/06/04 | 988 | 988 | 978 | 978 | -10 | -1% | 12,400 |
| 2025/06/03 | 975 | 992 | 972 | 988 | +10 | +1% | 62,000 |
| 2025/06/02 | 969 | 982 | 968 | 978 | +9 | +0.9% | 75,800 |
| 2025/05/30 | 976 | 980 | 968 | 969 | -4 | -0.4% | 167,200 |
| 2025/05/29 | 963 | 973 | 962 | 973 | +17 | +1.8% | 63,000 |
| 2025/05/28 | 960 | 970 | 955 | 956 | -2 | -0.2% | 54,900 |
| 2025/05/27 | 957 | 971 | 951 | 958 | +3 | +0.3% | 409,000 |
| 2025/05/26 | 949 | 968 | 946 | 955 | ±0 | ±0% | 325,800 |
| 2025/05/23 | 953 | 956 | 940 | 955 | +6 | +0.6% | 143,000 |
| 2025/05/22 | 933 | 952 | 930 | 949 | +5 | +0.5% | 13,900 |
| 2025/05/21 | 935 | 944 | 930 | 944 | +6 | +0.6% | 51,100 |
| 2025/05/20 | 940 | 947 | 932 | 938 | -8 | -0.8% | 40,300 |
| 2025/05/19 | 938 | 948 | 935 | 946 | -1 | -0.1% | 27,000 |
| 2025/05/16 | 943 | 947 | 935 | 947 | +4 | +0.4% | 16,900 |
| 2025/05/15 | 944 | 948 | 938 | 943 | -7 | -0.7% | 16,900 |
| 2025/05/14 | 947 | 954 | 942 | 950 | ±0 | ±0% | 12,000 |
| 2025/05/13 | 949 | 963 | 937 | 950 | -4 | -0.4% | 29,500 |
| 2025/05/12 | 949 | 965 | 943 | 954 | -1 | -0.1% | 66,400 |
| 2025/05/09 | 954 | 960 | 947 | 955 | -4 | -0.4% | 20,300 |
| 2025/05/08 | 950 | 970 | 950 | 959 | +5 | +0.5% | 22,000 |
| 2025/05/07 | 945 | 959 | 945 | 954 | +11 | +1.2% | 45,800 |
| 2025/05/02 | 951 | 967 | 931 | 943 | -15 | -1.6% | 76,900 |
| 2025/05/01 | 971 | 974 | 945 | 958 | -13 | -1.3% | 247,600 |
| 2025/04/30 | 960 | 978 | 922 | 971 | +26 | +2.8% | 127,200 |
| 2025/04/28 | 935 | 961 | 935 | 945 | +5 | +0.5% | 34,800 |
| 2025/04/25 | 942 | 949 | 930 | 940 | -5 | -0.5% | 16,600 |
| 2025/04/24 | 938 | 954 | 937 | 945 | -1 | -0.1% | 51,800 |
| 2025/04/23 | 944 | 954 | 938 | 946 | ±0 | ±0% | 22,000 |
| 2025/04/22 | 935 | 946 | 933 | 946 | +8 | +0.9% | 13,900 |
| 2025/04/21 | 934 | 940 | 931 | 938 | -1 | -0.1% | 10,000 |
| 2025/04/18 | 938 | 941 | 934 | 939 | +2 | +0.2% | 6,700 |
1～
50
件表示中 / 3732件
類似銘柄と比較する
現在ご覧いただいている「ＨＳＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＨＳＨＤ | 109,300円 | +40.3% | +0.5% | 0.91% | 2.72倍 | 0.39倍 |
|
モンゴルなど海外銀行を持分で保有。国内ではリユース事業を展開。メタキャピタル傘下 |
| アイザワ証Ｇ | 132,200円 | +0.1% | +1.1% | 7.26% | 12.84倍 | 0.92倍 |
|
独立系中堅証券。米国ほかアジア１２市場の株も取り扱う。２１年１０月に持株会社化、総合金融志向 |
| 極東証券 | 151,000円 | 0.0% | +1.4% | 7.28% | 10.71倍 | 0.94倍 |
|
富裕層向け対面コンサルティング営業に特化。新興国など外国債販売に強み。投信にも注力 |
| 水戸証 | 56,100円 | +0.1% | +0.1% | 5.35% | 13.88倍 | 0.85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 | 49,600円 | +0.1% | +0.4% | 10.08% | 12.48倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
