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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 988 | 998 | 986 | 998 | +15 | +1.5% | 9,200 |
| 2018/05/15 | 992 | 993 | 983 | 983 | -2 | -0.2% | 2,400 |
| 2018/05/14 | 985 | 992 | 983 | 985 | -1 | -0.1% | 7,200 |
| 2018/05/11 | 1,001 | 1,001 | 986 | 986 | -14 | -1.4% | 5,600 |
| 2018/05/10 | 1,007 | 1,007 | 998 | 1,000 | -1 | -0.1% | 2,100 |
| 2018/05/09 | 999 | 1,009 | 998 | 1,001 | +2 | +0.2% | 6,800 |
| 2018/05/08 | 1,008 | 1,012 | 999 | 999 | -6 | -0.6% | 15,000 |
| 2018/05/07 | 1,000 | 1,012 | 1,000 | 1,005 | +5 | +0.5% | 11,800 |
| 2018/05/02 | 1,000 | 1,003 | 1,000 | 1,000 | -1 | -0.1% | 2,900 |
| 2018/05/01 | 999 | 1,002 | 998 | 1,001 | +1 | +0.1% | 10,900 |
| 2018/04/27 | 1,000 | 1,004 | 1,000 | 1,000 | -8 | -0.8% | 11,500 |
| 2018/04/26 | 1,000 | 1,008 | 998 | 1,008 | +10 | +1% | 6,400 |
| 2018/04/25 | 999 | 1,008 | 996 | 998 | +7 | +0.7% | 11,300 |
| 2018/04/24 | 992 | 996 | 990 | 991 | -3 | -0.3% | 5,500 |
| 2018/04/23 | 990 | 999 | 990 | 994 | -3 | -0.3% | 6,200 |
| 2018/04/20 | 997 | 1,001 | 993 | 997 | +3 | +0.3% | 10,700 |
| 2018/04/19 | 990 | 994 | 988 | 994 | +4 | +0.4% | 2,100 |
| 2018/04/18 | 990 | 991 | 984 | 990 | +1 | +0.1% | 4,300 |
| 2018/04/17 | 991 | 991 | 976 | 989 | +5 | +0.5% | 4,200 |
| 2018/04/16 | 982 | 993 | 982 | 984 | -6 | -0.6% | 6,400 |
| 2018/04/13 | 982 | 990 | 980 | 990 | +7 | +0.7% | 4,000 |
| 2018/04/12 | 985 | 989 | 970 | 983 | -7 | -0.7% | 3,500 |
| 2018/04/11 | 978 | 990 | 978 | 990 | +14 | +1.4% | 6,000 |
| 2018/04/10 | 972 | 983 | 965 | 976 | +10 | +1% | 10,100 |
| 2018/04/09 | 955 | 971 | 955 | 966 | ±0 | ±0% | 7,400 |
| 2018/04/06 | 969 | 976 | 966 | 966 | -6 | -0.6% | 35,700 |
| 2018/04/05 | 965 | 976 | 964 | 972 | +9 | +0.9% | 15,000 |
| 2018/04/04 | 993 | 993 | 932 | 963 | -24 | -2.4% | 21,600 |
| 2018/04/03 | 996 | 996 | 979 | 987 | -12 | -1.2% | 7,800 |
| 2018/04/02 | 1,000 | 1,007 | 994 | 999 | +10 | +1% | 38,000 |
| 2018/03/30 | 994 | 997 | 984 | 989 | -1 | -0.1% | 10,900 |
| 2018/03/29 | 994 | 994 | 979 | 990 | +11 | +1.1% | 9,500 |
| 2018/03/28 | 978 | 985 | 971 | 979 | -17 | -1.7% | 37,700 |
| 2018/03/27 | 988 | 998 | 983 | 996 | +18 | +1.8% | 30,400 |
| 2018/03/26 | 1,000 | 1,001 | 976 | 978 | -12 | -1.2% | 22,800 |
| 2018/03/23 | 1,000 | 1,000 | 986 | 990 | -10 | -1% | 10,000 |
| 2018/03/22 | 993 | 1,000 | 993 | 1,000 | +1 | +0.1% | 8,900 |
| 2018/03/20 | 1,000 | 1,009 | 997 | 999 | -11 | -1.1% | 11,600 |
| 2018/03/19 | 1,022 | 1,022 | 1,003 | 1,010 | -13 | -1.3% | 8,500 |
| 2018/03/16 | 1,013 | 1,026 | 1,006 | 1,023 | +10 | +1% | 5,200 |
| 2018/03/15 | 1,002 | 1,020 | 1,002 | 1,013 | +9 | +0.9% | 6,800 |
| 2018/03/14 | 1,003 | 1,008 | 1,002 | 1,004 | +1 | +0.1% | 7,100 |
| 2018/03/13 | 1,000 | 1,007 | 997 | 1,003 | +2 | +0.2% | 3,300 |
| 2018/03/12 | 1,002 | 1,003 | 991 | 1,001 | +5 | +0.5% | 12,200 |
| 2018/03/09 | 999 | 999 | 991 | 996 | -4 | -0.4% | 9,600 |
| 2018/03/08 | 998 | 1,004 | 998 | 1,000 | +1 | +0.1% | 10,000 |
| 2018/03/07 | 990 | 1,007 | 987 | 999 | +6 | +0.6% | 19,000 |
| 2018/03/06 | 994 | 1,005 | 991 | 993 | +3 | +0.3% | 10,000 |
| 2018/03/05 | 1,008 | 1,009 | 990 | 990 | -17 | -1.7% | 15,000 |
| 2018/03/02 | 1,018 | 1,019 | 1,001 | 1,007 | -18 | -1.8% | 12,900 |
1701～
1750
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
