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 |
|---|---|---|---|---|---|---|---|
| 2018/09/05 | 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 |
| 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 |
1701～
1750
件表示中 / 3771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 | 107,000円 | +40.3% | +0.5% | 0.93% | 2.66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 | 138,900円 | +0.1% | +1.1% | 6.91% | 13.51倍 | 0.97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 | 156,400円 | 0.0% | +1.4% | 7.03% | 11.09倍 | 0.97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 | 528,000円 | +49.4% | +15.1% | 1.89% | 8.69倍 | 1.66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 | 53,800円 | +0.1% | +0.4% | 9.29% | 13.53倍 | 1.21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
