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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 1,159 | 1,160 | 1,140 | 1,150 | -7 | -0.6% | 67,900 |
| 2022/08/05 | 1,132 | 1,158 | 1,123 | 1,157 | +16 | +1.4% | 53,800 |
| 2022/08/04 | 1,153 | 1,155 | 1,139 | 1,141 | -14 | -1.2% | 31,500 |
| 2022/08/03 | 1,155 | 1,175 | 1,146 | 1,155 | +1 | +0.1% | 94,600 |
| 2022/08/02 | 1,187 | 1,190 | 1,140 | 1,154 | -33 | -2.8% | 114,800 |
| 2022/08/01 | 1,191 | 1,200 | 1,170 | 1,187 | -11 | -0.9% | 94,900 |
| 2022/07/29 | 1,182 | 1,225 | 1,182 | 1,198 | -14 | -1.2% | 116,800 |
| 2022/07/28 | 1,207 | 1,239 | 1,204 | 1,212 | +1 | +0.1% | 68,200 |
| 2022/07/27 | 1,213 | 1,225 | 1,207 | 1,211 | -5 | -0.4% | 20,800 |
| 2022/07/26 | 1,217 | 1,234 | 1,216 | 1,216 | ±0 | ±0% | 3,700 |
| 2022/07/25 | 1,233 | 1,235 | 1,213 | 1,216 | -18 | -1.5% | 12,200 |
| 2022/07/22 | 1,214 | 1,253 | 1,213 | 1,234 | -2 | -0.2% | 34,400 |
| 2022/07/21 | 1,225 | 1,258 | 1,203 | 1,236 | +3 | +0.2% | 72,200 |
| 2022/07/20 | 1,230 | 1,237 | 1,216 | 1,233 | +33 | +2.8% | 38,200 |
| 2022/07/19 | 1,213 | 1,213 | 1,195 | 1,200 | +5 | +0.4% | 20,700 |
| 2022/07/15 | 1,207 | 1,207 | 1,190 | 1,195 | -21 | -1.7% | 63,200 |
| 2022/07/14 | 1,206 | 1,216 | 1,196 | 1,216 | +13 | +1.1% | 70,400 |
| 2022/07/13 | 1,217 | 1,227 | 1,193 | 1,203 | -14 | -1.2% | 73,900 |
| 2022/07/12 | 1,238 | 1,240 | 1,217 | 1,217 | -17 | -1.4% | 98,300 |
| 2022/07/11 | 1,210 | 1,244 | 1,206 | 1,234 | +39 | +3.3% | 99,000 |
| 2022/07/08 | 1,219 | 1,220 | 1,192 | 1,195 | -13 | -1.1% | 91,400 |
| 2022/07/07 | 1,197 | 1,208 | 1,188 | 1,208 | +9 | +0.8% | 64,200 |
| 2022/07/06 | 1,213 | 1,216 | 1,170 | 1,199 | -21 | -1.7% | 99,700 |
| 2022/07/05 | 1,201 | 1,239 | 1,201 | 1,220 | -6 | -0.5% | 69,900 |
| 2022/07/04 | 1,266 | 1,276 | 1,200 | 1,226 | -10 | -0.8% | 113,800 |
| 2022/07/01 | 1,281 | 1,281 | 1,227 | 1,236 | -56 | -4.3% | 86,100 |
| 2022/06/30 | 1,301 | 1,301 | 1,264 | 1,292 | -9 | -0.7% | 32,900 |
| 2022/06/29 | 1,323 | 1,325 | 1,279 | 1,301 | -25 | -1.9% | 76,100 |
| 2022/06/28 | 1,317 | 1,360 | 1,312 | 1,326 | -7 | -0.5% | 93,600 |
| 2022/06/27 | 1,348 | 1,353 | 1,326 | 1,333 | -15 | -1.1% | 68,700 |
| 2022/06/24 | 1,339 | 1,365 | 1,324 | 1,348 | +26 | +2% | 195,300 |
| 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 |
751～
800
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
