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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 1,060 | 1,112 | 1,060 | 1,111 | +24 | +2.2% | 351,900 |
| 2022/03/10 | 1,081 | 1,109 | 1,070 | 1,087 | +23 | +2.2% | 104,600 |
| 2022/03/09 | 1,058 | 1,077 | 1,056 | 1,064 | +3 | +0.3% | 99,000 |
| 2022/03/08 | 1,052 | 1,063 | 1,019 | 1,061 | -2 | -0.2% | 150,400 |
| 2022/03/07 | 1,068 | 1,071 | 1,042 | 1,063 | -24 | -2.2% | 125,600 |
| 2022/03/04 | 1,096 | 1,104 | 1,064 | 1,087 | -13 | -1.2% | 86,700 |
| 2022/03/03 | 1,119 | 1,129 | 1,093 | 1,100 | -3 | -0.3% | 71,300 |
| 2022/03/02 | 1,108 | 1,120 | 1,085 | 1,103 | -29 | -2.6% | 187,100 |
| 2022/03/01 | 1,139 | 1,142 | 1,117 | 1,132 | -5 | -0.4% | 116,100 |
| 2022/02/28 | 1,118 | 1,147 | 1,118 | 1,137 | +27 | +2.4% | 64,200 |
| 2022/02/25 | 1,108 | 1,115 | 1,093 | 1,110 | +2 | +0.2% | 374,700 |
| 2022/02/24 | 1,100 | 1,108 | 1,086 | 1,108 | -2 | -0.2% | 97,000 |
| 2022/02/22 | 1,090 | 1,135 | 1,086 | 1,110 | +21 | +1.9% | 87,200 |
| 2022/02/21 | 1,119 | 1,119 | 1,076 | 1,089 | -42 | -3.7% | 208,700 |
| 2022/02/18 | 1,119 | 1,135 | 1,111 | 1,131 | -4 | -0.4% | 68,200 |
| 2022/02/17 | 1,141 | 1,150 | 1,124 | 1,135 | -5 | -0.4% | 64,000 |
| 2022/02/16 | 1,142 | 1,155 | 1,140 | 1,140 | ±0 | ±0% | 33,100 |
| 2022/02/15 | 1,166 | 1,168 | 1,130 | 1,140 | -20 | -1.7% | 70,100 |
| 2022/02/14 | 1,148 | 1,183 | 1,148 | 1,160 | -18 | -1.5% | 43,400 |
| 2022/02/10 | 1,199 | 1,199 | 1,141 | 1,178 | +32 | +2.8% | 179,400 |
| 2022/02/09 | 1,140 | 1,161 | 1,137 | 1,146 | ±0 | ±0% | 74,600 |
| 2022/02/08 | 1,118 | 1,146 | 1,118 | 1,146 | +26 | +2.3% | 102,100 |
| 2022/02/07 | 1,101 | 1,122 | 1,101 | 1,120 | +5 | +0.4% | 96,800 |
| 2022/02/04 | 1,114 | 1,118 | 1,095 | 1,115 | -3 | -0.3% | 56,900 |
| 2022/02/03 | 1,130 | 1,133 | 1,111 | 1,118 | -16 | -1.4% | 96,300 |
| 2022/02/02 | 1,150 | 1,150 | 1,088 | 1,134 | +1 | +0.1% | 160,800 |
| 2022/02/01 | 1,134 | 1,160 | 1,130 | 1,133 | -19 | -1.6% | 87,800 |
| 2022/01/31 | 1,127 | 1,157 | 1,031 | 1,152 | +6 | +0.5% | 611,300 |
| 2022/01/28 | 1,150 | 1,157 | 1,140 | 1,146 | -4 | -0.3% | 68,600 |
| 2022/01/27 | 1,143 | 1,162 | 1,123 | 1,150 | +7 | +0.6% | 106,300 |
| 2022/01/26 | 1,170 | 1,170 | 1,141 | 1,143 | -13 | -1.1% | 60,400 |
| 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 |
851～
900
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
