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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,197 | 1,198 | 1,142 | 1,156 | -46 | -3.8% | 248,700 |
| 2022/01/24 | 1,187 | 1,206 | 1,182 | 1,202 | +11 | +0.9% | 50,900 |
| 2022/01/21 | 1,204 | 1,204 | 1,170 | 1,191 | -9 | -0.8% | 71,600 |
| 2022/01/20 | 1,200 | 1,204 | 1,188 | 1,200 | ±0 | ±0% | 41,200 |
| 2022/01/19 | 1,198 | 1,210 | 1,187 | 1,200 | -10 | -0.8% | 191,700 |
| 2022/01/18 | 1,220 | 1,221 | 1,197 | 1,210 | -3 | -0.2% | 117,600 |
| 2022/01/17 | 1,211 | 1,229 | 1,208 | 1,213 | -10 | -0.8% | 83,400 |
| 2022/01/14 | 1,204 | 1,223 | 1,196 | 1,223 | +13 | +1.1% | 117,800 |
| 2022/01/13 | 1,199 | 1,238 | 1,199 | 1,210 | +3 | +0.2% | 135,200 |
| 2022/01/12 | 1,199 | 1,216 | 1,194 | 1,207 | +5 | +0.4% | 384,800 |
| 2022/01/11 | 1,210 | 1,215 | 1,146 | 1,202 | -13 | -1.1% | 353,100 |
| 2022/01/07 | 1,205 | 1,220 | 1,205 | 1,215 | +10 | +0.8% | 47,500 |
| 2022/01/06 | 1,221 | 1,229 | 1,201 | 1,205 | -20 | -1.6% | 99,700 |
| 2022/01/05 | 1,229 | 1,257 | 1,215 | 1,225 | -1 | -0.1% | 168,700 |
| 2022/01/04 | 1,193 | 1,231 | 1,193 | 1,226 | +3 | +0.2% | 83,200 |
| 2021/12/30 | 1,216 | 1,223 | 1,204 | 1,223 | +4 | +0.3% | 15,800 |
| 2021/12/29 | 1,206 | 1,224 | 1,204 | 1,219 | +6 | +0.5% | 36,900 |
| 2021/12/28 | 1,222 | 1,222 | 1,172 | 1,213 | +4 | +0.3% | 41,800 |
| 2021/12/27 | 1,205 | 1,215 | 1,198 | 1,209 | ±0 | ±0% | 48,900 |
| 2021/12/24 | 1,222 | 1,223 | 1,204 | 1,209 | -15 | -1.2% | 48,700 |
| 2021/12/23 | 1,232 | 1,232 | 1,217 | 1,224 | -8 | -0.6% | 27,300 |
| 2021/12/22 | 1,220 | 1,235 | 1,215 | 1,232 | +14 | +1.1% | 58,900 |
| 2021/12/21 | 1,204 | 1,229 | 1,204 | 1,218 | +7 | +0.6% | 101,500 |
| 2021/12/20 | 1,227 | 1,228 | 1,202 | 1,211 | -28 | -2.3% | 109,300 |
| 2021/12/17 | 1,260 | 1,260 | 1,231 | 1,239 | -21 | -1.7% | 66,900 |
| 2021/12/16 | 1,245 | 1,262 | 1,230 | 1,260 | +27 | +2.2% | 129,600 |
| 2021/12/15 | 1,209 | 1,235 | 1,205 | 1,233 | +15 | +1.2% | 80,000 |
| 2021/12/14 | 1,227 | 1,247 | 1,209 | 1,218 | -5 | -0.4% | 181,000 |
| 2021/12/13 | 1,221 | 1,232 | 1,211 | 1,223 | ±0 | ±0% | 92,800 |
| 2021/12/10 | 1,216 | 1,234 | 1,199 | 1,223 | +7 | +0.6% | 191,400 |
| 2021/12/09 | 1,209 | 1,249 | 1,204 | 1,216 | -4 | -0.3% | 152,100 |
| 2021/12/08 | 1,210 | 1,229 | 1,197 | 1,220 | +20 | +1.7% | 105,200 |
| 2021/12/07 | 1,182 | 1,205 | 1,181 | 1,200 | +16 | +1.4% | 70,000 |
| 2021/12/06 | 1,171 | 1,193 | 1,164 | 1,184 | +5 | +0.4% | 100,100 |
| 2021/12/03 | 1,171 | 1,199 | 1,171 | 1,179 | +1 | +0.1% | 56,100 |
| 2021/12/02 | 1,188 | 1,195 | 1,170 | 1,178 | -10 | -0.8% | 107,500 |
| 2021/12/01 | 1,207 | 1,210 | 1,155 | 1,188 | -3 | -0.3% | 197,600 |
| 2021/11/30 | 1,206 | 1,241 | 1,186 | 1,191 | -24 | -2% | 232,400 |
| 2021/11/29 | 1,209 | 1,222 | 1,187 | 1,215 | +4 | +0.3% | 182,900 |
| 2021/11/26 | 1,224 | 1,224 | 1,195 | 1,211 | -13 | -1.1% | 170,300 |
| 2021/11/25 | 1,212 | 1,236 | 1,199 | 1,224 | +4 | +0.3% | 259,500 |
| 2021/11/24 | 1,228 | 1,228 | 1,194 | 1,220 | +19 | +1.6% | 263,900 |
| 2021/11/22 | 1,166 | 1,210 | 1,163 | 1,201 | +23 | +2% | 146,200 |
| 2021/11/19 | 1,152 | 1,183 | 1,152 | 1,178 | +24 | +2.1% | 124,200 |
| 2021/11/18 | 1,133 | 1,169 | 1,133 | 1,154 | -9 | -0.8% | 157,800 |
| 2021/11/17 | 1,144 | 1,175 | 1,142 | 1,163 | +41 | +3.7% | 196,700 |
| 2021/11/16 | 1,114 | 1,141 | 1,103 | 1,122 | -2 | -0.2% | 160,200 |
| 2021/11/15 | 1,100 | 1,130 | 1,089 | 1,124 | +24 | +2.2% | 154,900 |
| 2021/11/12 | 1,090 | 1,109 | 1,089 | 1,100 | +16 | +1.5% | 187,000 |
| 2021/11/11 | 1,080 | 1,100 | 1,080 | 1,084 | +12 | +1.1% | 275,400 |
801～
850
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
