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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 941 | 942 | 935 | 942 | +6 | +0.6% | 1,500 |
| 2018/07/25 | 942 | 942 | 934 | 936 | +3 | +0.3% | 5,200 |
| 2018/07/24 | 940 | 943 | 933 | 933 | -5 | -0.5% | 5,300 |
| 2018/07/23 | 944 | 944 | 933 | 938 | -6 | -0.6% | 9,600 |
| 2018/07/20 | 938 | 948 | 938 | 944 | +2 | +0.2% | 31,400 |
| 2018/07/19 | 936 | 943 | 936 | 942 | +7 | +0.7% | 2,900 |
| 2018/07/18 | 937 | 949 | 933 | 935 | -3 | -0.3% | 18,500 |
| 2018/07/17 | 947 | 955 | 932 | 938 | -4 | -0.4% | 13,000 |
| 2018/07/13 | 950 | 950 | 941 | 942 | -9 | -0.9% | 13,500 |
| 2018/07/12 | 950 | 953 | 950 | 951 | +3 | +0.3% | 2,800 |
| 2018/07/11 | 954 | 966 | 948 | 948 | -6 | -0.6% | 5,200 |
| 2018/07/10 | 952 | 965 | 950 | 954 | +7 | +0.7% | 5,000 |
| 2018/07/09 | 948 | 952 | 945 | 947 | -12 | -1.3% | 13,100 |
| 2018/07/06 | 946 | 961 | 946 | 959 | +13 | +1.4% | 7,000 |
| 2018/07/05 | 989 | 989 | 923 | 946 | -39 | -4% | 20,200 |
| 2018/07/04 | 991 | 994 | 984 | 985 | -6 | -0.6% | 11,000 |
| 2018/07/03 | 996 | 1,006 | 991 | 991 | -4 | -0.4% | 6,600 |
| 2018/07/02 | 1,031 | 1,038 | 995 | 995 | -38 | -3.7% | 8,800 |
| 2018/06/29 | 1,036 | 1,044 | 1,029 | 1,033 | +12 | +1.2% | 6,700 |
| 2018/06/28 | 1,020 | 1,027 | 1,015 | 1,021 | -12 | -1.2% | 2,500 |
| 2018/06/27 | 1,013 | 1,042 | 1,013 | 1,033 | +19 | +1.9% | 2,300 |
| 2018/06/26 | 1,045 | 1,045 | 1,005 | 1,014 | -26 | -2.5% | 7,300 |
| 2018/06/25 | 1,081 | 1,081 | 1,040 | 1,040 | -42 | -3.9% | 11,400 |
| 2018/06/22 | 1,004 | 1,091 | 1,001 | 1,082 | +73 | +7.2% | 25,100 |
| 2018/06/21 | 1,006 | 1,014 | 1,006 | 1,009 | +3 | +0.3% | 6,600 |
| 2018/06/20 | 1,001 | 1,008 | 995 | 1,006 | +1 | +0.1% | 6,000 |
| 2018/06/19 | 1,012 | 1,013 | 1,003 | 1,005 | -3 | -0.3% | 7,700 |
| 2018/06/18 | 1,010 | 1,012 | 1,006 | 1,008 | +2 | +0.2% | 7,200 |
| 2018/06/15 | 1,007 | 1,011 | 1,005 | 1,006 | +3 | +0.3% | 3,600 |
| 2018/06/14 | 1,003 | 1,004 | 1,003 | 1,003 | +1 | +0.1% | 1,600 |
| 2018/06/13 | 1,006 | 1,006 | 1,000 | 1,002 | -1 | -0.1% | 3,900 |
| 2018/06/12 | 1,001 | 1,005 | 999 | 1,003 | +5 | +0.5% | 1,800 |
| 2018/06/11 | 989 | 1,001 | 989 | 998 | -1 | -0.1% | 4,400 |
| 2018/06/08 | 1,000 | 1,001 | 998 | 999 | +2 | +0.2% | 3,600 |
| 2018/06/07 | 990 | 997 | 988 | 997 | +7 | +0.7% | 3,200 |
| 2018/06/06 | 987 | 993 | 986 | 990 | -6 | -0.6% | 5,000 |
| 2018/06/05 | 1,000 | 1,000 | 990 | 996 | +3 | +0.3% | 3,900 |
| 2018/06/04 | 1,010 | 1,010 | 990 | 993 | -17 | -1.7% | 10,800 |
| 2018/06/01 | 1,034 | 1,034 | 1,005 | 1,010 | +31 | +3.2% | 28,700 |
| 2018/05/31 | 981 | 983 | 976 | 979 | -1 | -0.1% | 7,400 |
| 2018/05/30 | 988 | 990 | 978 | 980 | -16 | -1.6% | 8,700 |
| 2018/05/29 | 996 | 1,003 | 994 | 996 | ±0 | ±0% | 6,000 |
| 2018/05/28 | 1,000 | 1,000 | 995 | 996 | -3 | -0.3% | 3,100 |
| 2018/05/25 | 990 | 1,000 | 990 | 999 | +4 | +0.4% | 2,300 |
| 2018/05/24 | 993 | 1,004 | 993 | 995 | -17 | -1.7% | 3,800 |
| 2018/05/23 | 1,010 | 1,012 | 1,000 | 1,012 | +4 | +0.4% | 14,600 |
| 2018/05/22 | 1,000 | 1,008 | 998 | 1,008 | +8 | +0.8% | 19,200 |
| 2018/05/21 | 997 | 1,000 | 994 | 1,000 | +3 | +0.3% | 2,200 |
| 2018/05/18 | 989 | 997 | 989 | 997 | +3 | +0.3% | 2,400 |
| 2018/05/17 | 1,005 | 1,005 | 987 | 994 | -4 | -0.4% | 5,200 |
1651～
1700
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
