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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,042 | 1,045 | 1,040 | 1,040 | -1 | -0.1% | 23,300 |
| 2025/09/16 | 1,042 | 1,050 | 1,041 | 1,041 | -1 | -0.1% | 26,200 |
| 2025/09/12 | 1,046 | 1,050 | 1,042 | 1,042 | +1 | +0.1% | 25,700 |
| 2025/09/11 | 1,059 | 1,060 | 1,041 | 1,041 | -26 | -2.4% | 62,900 |
| 2025/09/10 | 1,061 | 1,067 | 1,052 | 1,067 | +2 | +0.2% | 85,600 |
| 2025/09/09 | 1,063 | 1,069 | 1,051 | 1,065 | +1 | +0.1% | 59,600 |
| 2025/09/08 | 1,063 | 1,072 | 1,055 | 1,064 | ±0 | ±0% | 60,400 |
| 2025/09/05 | 1,063 | 1,068 | 1,059 | 1,064 | -3 | -0.3% | 25,100 |
| 2025/09/04 | 1,062 | 1,067 | 1,058 | 1,067 | +5 | +0.5% | 6,600 |
| 2025/09/03 | 1,060 | 1,069 | 1,055 | 1,062 | -6 | -0.6% | 55,800 |
| 2025/09/02 | 1,056 | 1,068 | 1,051 | 1,068 | +13 | +1.2% | 49,400 |
| 2025/09/01 | 1,056 | 1,066 | 1,052 | 1,055 | -2 | -0.2% | 26,200 |
| 2025/08/29 | 1,069 | 1,069 | 1,051 | 1,057 | -13 | -1.2% | 45,900 |
| 2025/08/28 | 1,066 | 1,072 | 1,056 | 1,070 | ±0 | ±0% | 40,100 |
| 2025/08/27 | 1,064 | 1,077 | 1,061 | 1,070 | +8 | +0.8% | 52,200 |
| 2025/08/26 | 1,067 | 1,069 | 1,050 | 1,062 | -8 | -0.7% | 554,600 |
| 2025/08/25 | 1,077 | 1,082 | 1,064 | 1,070 | -1 | -0.1% | 59,500 |
| 2025/08/22 | 1,086 | 1,089 | 1,071 | 1,071 | -14 | -1.3% | 24,300 |
| 2025/08/21 | 1,087 | 1,095 | 1,079 | 1,085 | -1 | -0.1% | 203,100 |
| 2025/08/20 | 1,087 | 1,090 | 1,075 | 1,086 | +5 | +0.5% | 44,500 |
| 2025/08/19 | 1,057 | 1,087 | 1,052 | 1,081 | +5 | +0.5% | 386,400 |
| 2025/08/18 | 1,089 | 1,091 | 1,068 | 1,076 | -19 | -1.7% | 292,600 |
| 2025/08/15 | 1,085 | 1,099 | 1,085 | 1,095 | +6 | +0.6% | 61,300 |
| 2025/08/14 | 1,088 | 1,092 | 1,080 | 1,089 | ±0 | ±0% | 51,700 |
| 2025/08/13 | 1,076 | 1,096 | 1,073 | 1,089 | +11 | +1% | 124,800 |
| 2025/08/12 | 1,074 | 1,088 | 1,070 | 1,078 | +4 | +0.4% | 82,000 |
| 2025/08/08 | 1,075 | 1,083 | 1,070 | 1,074 | +2 | +0.2% | 31,100 |
| 2025/08/07 | 1,058 | 1,072 | 1,058 | 1,072 | +6 | +0.6% | 53,600 |
| 2025/08/06 | 1,064 | 1,080 | 1,060 | 1,066 | +1 | +0.1% | 72,300 |
| 2025/08/05 | 1,063 | 1,069 | 1,063 | 1,065 | -5 | -0.5% | 48,800 |
| 2025/08/04 | 1,061 | 1,080 | 1,061 | 1,070 | -7 | -0.6% | 150,400 |
| 2025/08/01 | 1,060 | 1,086 | 1,060 | 1,077 | +7 | +0.7% | 139,300 |
| 2025/07/31 | 1,093 | 1,110 | 1,055 | 1,070 | -28 | -2.6% | 221,900 |
| 2025/07/30 | 1,086 | 1,109 | 1,086 | 1,098 | +3 | +0.3% | 171,300 |
| 2025/07/29 | 1,086 | 1,095 | 1,084 | 1,095 | +7 | +0.6% | 88,700 |
| 2025/07/28 | 1,096 | 1,103 | 1,079 | 1,088 | -12 | -1.1% | 119,900 |
| 2025/07/25 | 1,098 | 1,107 | 1,097 | 1,100 | +2 | +0.2% | 37,700 |
| 2025/07/24 | 1,099 | 1,103 | 1,090 | 1,098 | +4 | +0.4% | 34,400 |
| 2025/07/23 | 1,097 | 1,111 | 1,091 | 1,094 | ±0 | ±0% | 57,900 |
| 2025/07/22 | 1,068 | 1,114 | 1,068 | 1,094 | +5 | +0.5% | 157,900 |
| 2025/07/18 | 1,076 | 1,097 | 1,074 | 1,089 | +5 | +0.5% | 150,400 |
| 2025/07/17 | 1,070 | 1,085 | 1,055 | 1,084 | +14 | +1.3% | 337,800 |
| 2025/07/16 | 1,077 | 1,084 | 1,062 | 1,070 | -4 | -0.4% | 90,600 |
| 2025/07/15 | 1,062 | 1,090 | 1,039 | 1,074 | +15 | +1.4% | 415,600 |
| 2025/07/14 | 1,082 | 1,089 | 1,058 | 1,059 | -21 | -1.9% | 73,900 |
| 2025/07/11 | 1,078 | 1,093 | 1,075 | 1,080 | +7 | +0.7% | 65,200 |
| 2025/07/10 | 1,068 | 1,074 | 1,060 | 1,073 | +5 | +0.5% | 70,200 |
| 2025/07/09 | 1,061 | 1,079 | 1,061 | 1,068 | +9 | +0.8% | 199,400 |
| 2025/07/08 | 1,053 | 1,065 | 1,044 | 1,059 | +10 | +1% | 115,200 |
| 2025/07/07 | 1,039 | 1,070 | 1,038 | 1,049 | -20 | -1.9% | 325,000 |
1～
50
件表示中 / 3785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 | 101,700円 | +40.3% | +0.5% | 0.98% | 2.53倍 | 0.35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 | 142,400円 | +0.1% | +1.1% | 6.74% | 13.86倍 | 0.99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 | 156,300円 | 0.0% | +1.4% | 7.04% | 11.08倍 | 0.96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 |
| 東洋証 | 55,800円 | +0.1% | +0.4% | 8.96% | 14.03倍 | 1.26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 | 505,000円 | +49.4% | +15.1% | 1.98% | 8.31倍 | 1.59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 |
市場注目の銘柄
チャート関連のコラム
