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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,326 | 1,350 | 1,316 | 1,322 | -5 | -0.4% | 133,200 |
| 2022/06/22 | 1,329 | 1,359 | 1,327 | 1,327 | -3 | -0.2% | 237,900 |
| 2022/06/21 | 1,295 | 1,339 | 1,295 | 1,330 | +25 | +1.9% | 60,500 |
| 2022/06/20 | 1,292 | 1,353 | 1,290 | 1,305 | +20 | +1.6% | 72,600 |
| 2022/06/17 | 1,294 | 1,301 | 1,283 | 1,285 | -32 | -2.4% | 43,700 |
| 2022/06/16 | 1,290 | 1,345 | 1,277 | 1,317 | +47 | +3.7% | 76,300 |
| 2022/06/15 | 1,260 | 1,290 | 1,260 | 1,270 | ±0 | ±0% | 29,400 |
| 2022/06/14 | 1,269 | 1,293 | 1,262 | 1,270 | -29 | -2.2% | 80,300 |
| 2022/06/13 | 1,304 | 1,323 | 1,292 | 1,299 | -29 | -2.2% | 65,000 |
| 2022/06/10 | 1,339 | 1,344 | 1,321 | 1,328 | -15 | -1.1% | 40,400 |
| 2022/06/09 | 1,343 | 1,366 | 1,339 | 1,343 | -2 | -0.1% | 83,600 |
| 2022/06/08 | 1,336 | 1,345 | 1,333 | 1,345 | +9 | +0.7% | 12,400 |
| 2022/06/07 | 1,350 | 1,355 | 1,336 | 1,336 | -10 | -0.7% | 25,300 |
| 2022/06/06 | 1,343 | 1,354 | 1,339 | 1,346 | +12 | +0.9% | 67,000 |
| 2022/06/03 | 1,349 | 1,349 | 1,321 | 1,334 | -3 | -0.2% | 55,900 |
| 2022/06/02 | 1,337 | 1,345 | 1,330 | 1,337 | -5 | -0.4% | 33,700 |
| 2022/06/01 | 1,328 | 1,342 | 1,323 | 1,342 | +14 | +1.1% | 54,200 |
| 2022/05/31 | 1,312 | 1,340 | 1,309 | 1,328 | +7 | +0.5% | 43,900 |
| 2022/05/30 | 1,314 | 1,323 | 1,300 | 1,321 | +8 | +0.6% | 64,500 |
| 2022/05/27 | 1,305 | 1,314 | 1,278 | 1,313 | +17 | +1.3% | 88,400 |
| 2022/05/26 | 1,300 | 1,315 | 1,287 | 1,296 | -10 | -0.8% | 102,900 |
| 2022/05/25 | 1,298 | 1,315 | 1,293 | 1,306 | -1 | -0.1% | 70,300 |
| 2022/05/24 | 1,279 | 1,312 | 1,279 | 1,307 | +22 | +1.7% | 84,600 |
| 2022/05/23 | 1,262 | 1,322 | 1,262 | 1,285 | +51 | +4.1% | 132,300 |
| 2022/05/20 | 1,249 | 1,249 | 1,218 | 1,234 | -6 | -0.5% | 39,300 |
| 2022/05/19 | 1,224 | 1,248 | 1,220 | 1,240 | -2 | -0.2% | 115,400 |
| 2022/05/18 | 1,252 | 1,263 | 1,229 | 1,242 | -20 | -1.6% | 93,700 |
| 2022/05/17 | 1,251 | 1,274 | 1,249 | 1,262 | +11 | +0.9% | 146,800 |
| 2022/05/16 | 1,260 | 1,269 | 1,242 | 1,251 | -6 | -0.5% | 199,400 |
| 2022/05/13 | 1,226 | 1,261 | 1,222 | 1,257 | +21 | +1.7% | 148,000 |
| 2022/05/12 | 1,226 | 1,257 | 1,225 | 1,236 | +10 | +0.8% | 142,600 |
| 2022/05/11 | 1,214 | 1,235 | 1,183 | 1,226 | +11 | +0.9% | 169,700 |
| 2022/05/10 | 1,240 | 1,240 | 1,212 | 1,215 | -47 | -3.7% | 82,000 |
| 2022/05/09 | 1,300 | 1,301 | 1,245 | 1,262 | -18 | -1.4% | 119,700 |
| 2022/05/06 | 1,264 | 1,304 | 1,230 | 1,280 | +16 | +1.3% | 145,800 |
| 2022/05/02 | 1,254 | 1,300 | 1,249 | 1,264 | -50 | -3.8% | 183,800 |
| 2022/04/28 | 1,302 | 1,321 | 1,294 | 1,314 | -2 | -0.2% | 87,400 |
| 2022/04/27 | 1,344 | 1,344 | 1,290 | 1,316 | -29 | -2.2% | 107,400 |
| 2022/04/26 | 1,352 | 1,355 | 1,329 | 1,345 | -2 | -0.1% | 50,600 |
| 2022/04/25 | 1,345 | 1,349 | 1,329 | 1,347 | -28 | -2% | 85,400 |
| 2022/04/22 | 1,359 | 1,377 | 1,355 | 1,375 | ±0 | ±0% | 76,800 |
| 2022/04/21 | 1,378 | 1,399 | 1,366 | 1,375 | -5 | -0.4% | 131,500 |
| 2022/04/20 | 1,358 | 1,391 | 1,351 | 1,380 | +22 | +1.6% | 99,100 |
| 2022/04/19 | 1,369 | 1,369 | 1,334 | 1,358 | +12 | +0.9% | 43,100 |
| 2022/04/18 | 1,355 | 1,359 | 1,334 | 1,346 | -28 | -2% | 109,700 |
| 2022/04/15 | 1,370 | 1,378 | 1,354 | 1,374 | +14 | +1% | 55,600 |
| 2022/04/14 | 1,339 | 1,364 | 1,335 | 1,360 | +24 | +1.8% | 115,600 |
| 2022/04/13 | 1,300 | 1,336 | 1,296 | 1,336 | +25 | +1.9% | 181,700 |
| 2022/04/12 | 1,300 | 1,324 | 1,297 | 1,311 | +6 | +0.5% | 81,300 |
| 2022/04/11 | 1,299 | 1,310 | 1,292 | 1,305 | +6 | +0.5% | 52,900 |
701～
750
件表示中 / 3692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 | 94,300円 | - | - | - | - | 0.33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 | 127,900円 | +0.1% | +1.1% | 7.51% | 12.42倍 | 0.89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 | 139,000円 | 0.0% | +1.4% | 7.91% | 9.85倍 | 0.86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 | 51,700円 | +0.1% | +0.1% | 5.80% | 13.02倍 | 0.79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 | 43,600円 | +0.1% | +0.4% | 11.47% | 10.97倍 | 0.98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
