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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 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 |
| 2022/04/08 | 1,299 | 1,306 | 1,280 | 1,299 | -1 | -0.1% | 106,200 |
| 2022/04/07 | 1,279 | 1,305 | 1,272 | 1,300 | ±0 | ±0% | 105,000 |
| 2022/04/06 | 1,300 | 1,313 | 1,286 | 1,300 | -11 | -0.8% | 84,300 |
| 2022/04/05 | 1,301 | 1,311 | 1,277 | 1,311 | -2 | -0.2% | 87,000 |
| 2022/04/04 | 1,286 | 1,331 | 1,280 | 1,313 | +34 | +2.7% | 143,800 |
| 2022/04/01 | 1,281 | 1,303 | 1,248 | 1,279 | -21 | -1.6% | 183,100 |
| 2022/03/31 | 1,308 | 1,322 | 1,281 | 1,300 | ±0 | ±0% | 73,200 |
| 2022/03/30 | 1,300 | 1,358 | 1,292 | 1,300 | -40 | -3% | 255,800 |
| 2022/03/29 | 1,337 | 1,350 | 1,296 | 1,340 | +5 | +0.4% | 145,500 |
| 2022/03/28 | 1,302 | 1,348 | 1,302 | 1,335 | +33 | +2.5% | 273,900 |
| 2022/03/25 | 1,252 | 1,320 | 1,251 | 1,302 | +63 | +5.1% | 294,200 |
| 2022/03/24 | 1,216 | 1,244 | 1,204 | 1,239 | +16 | +1.3% | 107,800 |
| 2022/03/23 | 1,226 | 1,232 | 1,213 | 1,223 | +3 | +0.2% | 190,100 |
| 2022/03/22 | 1,207 | 1,233 | 1,193 | 1,220 | +13 | +1.1% | 116,600 |
| 2022/03/18 | 1,159 | 1,207 | 1,159 | 1,207 | +48 | +4.1% | 163,400 |
| 2022/03/17 | 1,146 | 1,170 | 1,138 | 1,159 | +30 | +2.7% | 145,600 |
| 2022/03/16 | 1,110 | 1,134 | 1,104 | 1,129 | -11 | -1% | 85,500 |
| 2022/03/15 | 1,129 | 1,149 | 1,129 | 1,140 | +8 | +0.7% | 77,100 |
| 2022/03/14 | 1,100 | 1,141 | 1,100 | 1,132 | +21 | +1.9% | 89,700 |
801～
850
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
