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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 1,036 | 1,130 | 982 | 1,091 | -5 | -0.5% | 224,100 |
| 2022/10/20 | 1,087 | 1,105 | 1,073 | 1,096 | +9 | +0.8% | 29,300 |
| 2022/10/19 | 1,095 | 1,110 | 1,085 | 1,087 | -8 | -0.7% | 12,000 |
| 2022/10/18 | 1,094 | 1,105 | 1,090 | 1,095 | +1 | +0.1% | 17,900 |
| 2022/10/17 | 1,080 | 1,114 | 1,066 | 1,094 | -8 | -0.7% | 134,200 |
| 2022/10/14 | 1,094 | 1,106 | 1,089 | 1,102 | +2 | +0.2% | 14,300 |
| 2022/10/13 | 1,103 | 1,114 | 1,067 | 1,100 | -1 | -0.1% | 70,200 |
| 2022/10/12 | 1,122 | 1,134 | 1,101 | 1,101 | -21 | -1.9% | 51,000 |
| 2022/10/11 | 1,117 | 1,131 | 1,116 | 1,122 | -8 | -0.7% | 95,900 |
| 2022/10/07 | 1,132 | 1,142 | 1,127 | 1,130 | -4 | -0.4% | 17,300 |
| 2022/10/06 | 1,135 | 1,156 | 1,124 | 1,134 | -1 | -0.1% | 10,800 |
| 2022/10/05 | 1,142 | 1,155 | 1,132 | 1,135 | -7 | -0.6% | 77,400 |
| 2022/10/04 | 1,132 | 1,158 | 1,121 | 1,142 | +28 | +2.5% | 100,700 |
| 2022/10/03 | 1,116 | 1,144 | 1,112 | 1,114 | -3 | -0.3% | 6,700 |
| 2022/09/30 | 1,106 | 1,125 | 1,102 | 1,117 | -6 | -0.5% | 153,700 |
| 2022/09/29 | 1,120 | 1,141 | 1,110 | 1,123 | +20 | +1.8% | 16,900 |
| 2022/09/28 | 1,131 | 1,131 | 1,070 | 1,103 | -34 | -3% | 62,800 |
| 2022/09/27 | 1,130 | 1,150 | 1,130 | 1,137 | +12 | +1.1% | 86,300 |
| 2022/09/26 | 1,150 | 1,150 | 1,112 | 1,125 | -33 | -2.8% | 64,300 |
| 2022/09/22 | 1,158 | 1,162 | 1,150 | 1,158 | -8 | -0.7% | 11,500 |
| 2022/09/21 | 1,174 | 1,175 | 1,155 | 1,166 | -20 | -1.7% | 28,200 |
| 2022/09/20 | 1,184 | 1,196 | 1,169 | 1,186 | +8 | +0.7% | 92,100 |
| 2022/09/16 | 1,176 | 1,183 | 1,171 | 1,178 | +5 | +0.4% | 16,500 |
| 2022/09/15 | 1,182 | 1,193 | 1,166 | 1,173 | -3 | -0.3% | 58,200 |
| 2022/09/14 | 1,181 | 1,188 | 1,157 | 1,176 | -21 | -1.8% | 37,400 |
| 2022/09/13 | 1,187 | 1,200 | 1,181 | 1,197 | +18 | +1.5% | 62,800 |
| 2022/09/12 | 1,191 | 1,195 | 1,172 | 1,179 | -4 | -0.3% | 119,300 |
| 2022/09/09 | 1,169 | 1,194 | 1,159 | 1,183 | +29 | +2.5% | 168,800 |
| 2022/09/08 | 1,140 | 1,159 | 1,136 | 1,154 | +14 | +1.2% | 80,700 |
| 2022/09/07 | 1,136 | 1,169 | 1,119 | 1,140 | -8 | -0.7% | 160,000 |
| 2022/09/06 | 1,141 | 1,162 | 1,132 | 1,148 | -8 | -0.7% | 42,800 |
| 2022/09/05 | 1,145 | 1,156 | 1,135 | 1,156 | +2 | +0.2% | 19,700 |
| 2022/09/02 | 1,150 | 1,155 | 1,135 | 1,154 | -6 | -0.5% | 33,500 |
| 2022/09/01 | 1,160 | 1,170 | 1,147 | 1,160 | -6 | -0.5% | 53,500 |
| 2022/08/31 | 1,167 | 1,189 | 1,145 | 1,166 | -13 | -1.1% | 116,100 |
| 2022/08/30 | 1,193 | 1,193 | 1,172 | 1,179 | +1 | +0.1% | 20,600 |
| 2022/08/29 | 1,188 | 1,191 | 1,175 | 1,178 | -11 | -0.9% | 21,600 |
| 2022/08/26 | 1,205 | 1,229 | 1,179 | 1,189 | -10 | -0.8% | 69,800 |
| 2022/08/25 | 1,169 | 1,199 | 1,167 | 1,199 | +21 | +1.8% | 47,000 |
| 2022/08/24 | 1,182 | 1,192 | 1,174 | 1,178 | -19 | -1.6% | 82,200 |
| 2022/08/23 | 1,185 | 1,207 | 1,185 | 1,197 | -2 | -0.2% | 32,900 |
| 2022/08/22 | 1,182 | 1,208 | 1,182 | 1,199 | -12 | -1% | 56,700 |
| 2022/08/19 | 1,166 | 1,222 | 1,166 | 1,211 | +23 | +1.9% | 76,400 |
| 2022/08/18 | 1,186 | 1,195 | 1,177 | 1,188 | -2 | -0.2% | 52,300 |
| 2022/08/17 | 1,172 | 1,204 | 1,155 | 1,190 | +18 | +1.5% | 37,700 |
| 2022/08/16 | 1,167 | 1,174 | 1,161 | 1,172 | +5 | +0.4% | 31,000 |
| 2022/08/15 | 1,154 | 1,175 | 1,141 | 1,167 | +13 | +1.1% | 34,000 |
| 2022/08/12 | 1,140 | 1,164 | 1,140 | 1,154 | +4 | +0.3% | 55,100 |
| 2022/08/10 | 1,150 | 1,158 | 1,129 | 1,150 | -2 | -0.2% | 29,900 |
| 2022/08/09 | 1,141 | 1,163 | 1,133 | 1,152 | +2 | +0.2% | 67,300 |
701～
750
件表示中 / 3773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 | 105,700円 | +40.3% | +0.5% | 0.95% | 2.63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 | 141,800円 | +0.1% | +1.1% | 6.77% | 13.79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 | 160,300円 | 0.0% | +1.4% | 6.86% | 11.36倍 | 0.99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 | 519,000円 | +49.4% | +15.1% | 1.93% | 8.55倍 | 1.63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 | 54,200円 | +0.1% | +0.4% | 9.23% | 13.63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
