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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 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 |
| 2025/07/04 | 1,088 | 1,095 | 1,064 | 1,069 | -16 | -1.5% | 70,500 |
| 2025/07/03 | 1,082 | 1,096 | 1,080 | 1,085 | ±0 | ±0% | 116,600 |
| 2025/07/02 | 1,088 | 1,105 | 1,085 | 1,085 | -3 | -0.3% | 100,900 |
| 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 |
1～
50
件表示中 / 3768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 | 107,100円 | +40.3% | +0.5% | 0.93% | 2.66倍 | 0.37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 | 139,100円 | +0.1% | +1.1% | 6.90% | 13.53倍 | 0.97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 | 158,700円 | 0.0% | +1.4% | 6.93% | 11.25倍 | 0.98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 |
| ＳＢＩリーシンク | 514,000円 | +49.4% | +15.1% | 1.95% | 8.46倍 | 1.62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 |
| 東洋証 | 54,100円 | +0.1% | +0.4% | 9.24% | 13.61倍 | 1.22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
