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 |
|---|---|---|---|---|---|---|---|
| 2017/10/03 | 1,007 | 1,010 | 1,000 | 1,008 | +8 | +0.8% | 10,300 |
| 2017/10/02 | 1,006 | 1,010 | 999 | 1,000 | -7 | -0.7% | 9,000 |
| 2017/09/29 | 1,003 | 1,007 | 1,003 | 1,007 | +4 | +0.4% | 3,900 |
| 2017/09/28 | 1,005 | 1,005 | 992 | 1,003 | +3 | +0.3% | 5,900 |
| 2017/09/27 | 1,000 | 1,000 | 1,000 | 1,000 | -3 | -0.3% | 200 |
| 2017/09/26 | 1,000 | 1,005 | 993 | 1,003 | +1 | +0.1% | 19,700 |
| 2017/09/25 | 1,003 | 1,003 | 1,000 | 1,002 | +10 | +1% | 1,300 |
| 2017/09/22 | 999 | 1,000 | 991 | 992 | -7 | -0.7% | 3,500 |
| 2017/09/21 | 1,003 | 1,003 | 995 | 999 | -1 | -0.1% | 18,200 |
| 2017/09/20 | 1,000 | 1,003 | 998 | 1,000 | +1 | +0.1% | 6,900 |
| 2017/09/19 | 1,007 | 1,007 | 996 | 999 | -9 | -0.9% | 30,300 |
| 2017/09/15 | 1,007 | 1,008 | 998 | 1,008 | +10 | +1% | 14,000 |
| 2017/09/14 | 1,000 | 1,000 | 996 | 998 | ±0 | ±0% | 1,200 |
| 2017/09/13 | 1,003 | 1,003 | 995 | 998 | -7 | -0.7% | 3,700 |
| 2017/09/12 | 1,004 | 1,005 | 997 | 1,005 | +9 | +0.9% | 4,400 |
| 2017/09/11 | 1,003 | 1,003 | 990 | 996 | -9 | -0.9% | 7,900 |
| 2017/09/08 | 1,000 | 1,005 | 999 | 1,005 | +5 | +0.5% | 6,100 |
| 2017/09/07 | 1,005 | 1,005 | 999 | 1,000 | +7 | +0.7% | 4,100 |
| 2017/09/06 | 993 | 993 | 993 | 993 | -1 | -0.1% | 700 |
| 2017/09/05 | 1,005 | 1,005 | 993 | 994 | -6 | -0.6% | 1,400 |
| 2017/09/04 | 1,004 | 1,004 | 1,000 | 1,000 | -6 | -0.6% | 2,700 |
| 2017/09/01 | 1,000 | 1,006 | 999 | 1,006 | +7 | +0.7% | 3,500 |
| 2017/08/31 | 1,000 | 1,000 | 999 | 999 | -1 | -0.1% | 900 |
| 2017/08/30 | 998 | 1,000 | 994 | 1,000 | +10 | +1% | 2,100 |
| 2017/08/29 | 996 | 996 | 990 | 990 | -10 | -1% | 700 |
| 2017/08/28 | 998 | 1,001 | 995 | 1,000 | +2 | +0.2% | 3,400 |
| 2017/08/25 | 1,003 | 1,003 | 990 | 998 | -2 | -0.2% | 2,200 |
| 2017/08/24 | 993 | 1,000 | 993 | 1,000 | +10 | +1% | 1,600 |
| 2017/08/23 | 995 | 996 | 971 | 990 | -4 | -0.4% | 9,100 |
| 2017/08/22 | 991 | 994 | 991 | 994 | +1 | +0.1% | 600 |
| 2017/08/21 | 992 | 993 | 986 | 993 | +1 | +0.1% | 3,800 |
| 2017/08/18 | 984 | 992 | 984 | 992 | -2 | -0.2% | 1,500 |
| 2017/08/17 | 1,004 | 1,004 | 989 | 994 | -4 | -0.4% | 1,200 |
| 2017/08/16 | 1,003 | 1,003 | 996 | 998 | -2 | -0.2% | 1,600 |
| 2017/08/15 | 1,000 | 1,005 | 983 | 1,000 | +5 | +0.5% | 9,800 |
| 2017/08/14 | 990 | 995 | 982 | 995 | +3 | +0.3% | 5,700 |
| 2017/08/10 | 988 | 992 | 988 | 992 | -2 | -0.2% | 900 |
| 2017/08/09 | 999 | 999 | 988 | 994 | -5 | -0.5% | 8,100 |
| 2017/08/08 | 1,000 | 1,000 | 999 | 999 | -3 | -0.3% | 500 |
| 2017/08/07 | 1,002 | 1,003 | 1,000 | 1,002 | +3 | +0.3% | 2,500 |
| 2017/08/04 | 999 | 1,000 | 995 | 999 | ±0 | ±0% | 14,700 |
| 2017/08/03 | 999 | 999 | 994 | 999 | +6 | +0.6% | 6,900 |
| 2017/08/02 | 993 | 999 | 992 | 993 | -9 | -0.9% | 5,100 |
| 2017/08/01 | 1,003 | 1,003 | 992 | 1,002 | +1 | +0.1% | 2,600 |
| 2017/07/31 | 999 | 1,001 | 990 | 1,001 | +2 | +0.2% | 2,400 |
| 2017/07/28 | 1,001 | 1,001 | 999 | 999 | -11 | -1.1% | 11,300 |
| 2017/07/27 | 1,000 | 1,010 | 999 | 1,010 | +15 | +1.5% | 4,100 |
| 2017/07/26 | 1,003 | 1,012 | 995 | 995 | -13 | -1.3% | 3,100 |
| 2017/07/25 | 1,009 | 1,009 | 1,008 | 1,008 | +8 | +0.8% | 900 |
| 2017/07/24 | 1,000 | 1,000 | 982 | 1,000 | -5 | -0.5% | 3,700 |
1851～
1900
件表示中 / 3693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 | 95,400円 | +40.3% | +0.5% | 1.05% | 2.37倍 | 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 | 128,000円 | +0.1% | +1.1% | 7.50% | 12.43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 | 138,100円 | 0.0% | +1.4% | 7.97% | 9.79倍 | 0.85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 | 52,400円 | +0.1% | +0.1% | 5.73% | 13.18倍 | 0.80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 | 43,800円 | +0.1% | +0.4% | 11.42% | 11.02倍 | 0.99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
