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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 1,050 | 1,050 | 1,045 | 1,046 | -9 | -0.9% | 3,900 |
| 2018/10/05 | 1,061 | 1,063 | 1,054 | 1,055 | -9 | -0.8% | 2,300 |
| 2018/10/04 | 1,058 | 1,078 | 1,052 | 1,064 | +6 | +0.6% | 10,300 |
| 2018/10/03 | 1,081 | 1,081 | 1,058 | 1,058 | -30 | -2.8% | 9,900 |
| 2018/10/02 | 1,100 | 1,100 | 1,075 | 1,088 | -12 | -1.1% | 7,400 |
| 2018/10/01 | 1,099 | 1,100 | 1,090 | 1,100 | -1 | -0.1% | 4,500 |
| 2018/09/28 | 1,080 | 1,101 | 1,076 | 1,101 | +22 | +2% | 15,400 |
| 2018/09/27 | 1,079 | 1,082 | 1,078 | 1,079 | ±0 | ±0% | 2,700 |
| 2018/09/26 | 1,088 | 1,088 | 1,070 | 1,079 | -17 | -1.6% | 7,600 |
| 2018/09/25 | 1,090 | 1,106 | 1,076 | 1,096 | +23 | +2.1% | 30,300 |
| 2018/09/21 | 1,052 | 1,074 | 1,052 | 1,073 | +28 | +2.7% | 15,300 |
| 2018/09/20 | 1,044 | 1,051 | 1,035 | 1,045 | +9 | +0.9% | 14,900 |
| 2018/09/19 | 1,034 | 1,045 | 1,034 | 1,036 | +9 | +0.9% | 21,200 |
| 2018/09/18 | 1,028 | 1,034 | 1,023 | 1,027 | -1 | -0.1% | 12,400 |
| 2018/09/14 | 1,018 | 1,028 | 1,016 | 1,028 | +15 | +1.5% | 17,200 |
| 2018/09/13 | 1,012 | 1,017 | 1,009 | 1,013 | +1 | +0.1% | 11,100 |
| 2018/09/12 | 1,006 | 1,012 | 1,001 | 1,012 | ±0 | ±0% | 12,000 |
| 2018/09/11 | 1,010 | 1,014 | 1,008 | 1,012 | +1 | +0.1% | 14,700 |
| 2018/09/10 | 1,020 | 1,026 | 1,007 | 1,011 | ±0 | ±0% | 24,900 |
| 2018/09/07 | 1,015 | 1,044 | 999 | 1,011 | +2 | +0.2% | 46,700 |
| 2018/09/06 | 995 | 1,020 | 991 | 1,009 | +24 | +2.4% | 56,100 |
| 2018/09/05 | 983 | 989 | 975 | 985 | +2 | +0.2% | 6,800 |
| 2018/09/04 | 960 | 987 | 956 | 983 | +21 | +2.2% | 18,200 |
| 2018/09/03 | 955 | 972 | 955 | 962 | +7 | +0.7% | 7,800 |
| 2018/08/31 | 949 | 958 | 946 | 955 | +7 | +0.7% | 11,300 |
| 2018/08/30 | 936 | 950 | 935 | 948 | +14 | +1.5% | 8,900 |
| 2018/08/29 | 934 | 959 | 933 | 934 | +1 | +0.1% | 11,600 |
| 2018/08/28 | 935 | 940 | 933 | 933 | -1 | -0.1% | 11,600 |
| 2018/08/27 | 933 | 938 | 933 | 934 | +1 | +0.1% | 9,300 |
| 2018/08/24 | 935 | 935 | 930 | 933 | ±0 | ±0% | 6,000 |
| 2018/08/23 | 935 | 936 | 933 | 933 | -2 | -0.2% | 1,500 |
| 2018/08/22 | 935 | 937 | 928 | 935 | ±0 | ±0% | 3,600 |
| 2018/08/21 | 933 | 936 | 930 | 935 | -1 | -0.1% | 3,200 |
| 2018/08/20 | 945 | 946 | 931 | 936 | -9 | -1% | 5,000 |
| 2018/08/17 | 940 | 947 | 936 | 945 | +7 | +0.7% | 4,000 |
| 2018/08/16 | 941 | 943 | 938 | 938 | -11 | -1.2% | 3,300 |
| 2018/08/15 | 969 | 969 | 949 | 949 | -11 | -1.1% | 3,900 |
| 2018/08/14 | 952 | 960 | 952 | 960 | +8 | +0.8% | 700 |
| 2018/08/13 | 957 | 965 | 935 | 952 | -5 | -0.5% | 19,000 |
| 2018/08/10 | 983 | 984 | 955 | 957 | -26 | -2.6% | 55,600 |
| 2018/08/09 | 984 | 984 | 983 | 983 | +2 | +0.2% | 300 |
| 2018/08/08 | 996 | 999 | 981 | 981 | -14 | -1.4% | 14,000 |
| 2018/08/07 | 1,000 | 1,002 | 995 | 995 | -6 | -0.6% | 5,700 |
| 2018/08/06 | 997 | 1,001 | 996 | 1,001 | +4 | +0.4% | 4,300 |
| 2018/08/03 | 1,000 | 1,000 | 996 | 997 | -3 | -0.3% | 2,500 |
| 2018/08/02 | 1,002 | 1,011 | 1,000 | 1,000 | -5 | -0.5% | 6,800 |
| 2018/08/01 | 1,007 | 1,007 | 998 | 1,005 | -2 | -0.2% | 6,600 |
| 2018/07/31 | 1,000 | 1,007 | 990 | 1,007 | +17 | +1.7% | 16,700 |
| 2018/07/30 | 988 | 1,038 | 971 | 990 | +44 | +4.7% | 38,800 |
| 2018/07/27 | 942 | 950 | 940 | 946 | +4 | +0.4% | 8,800 |
1601～
1650
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
