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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 1,161 | 1,184 | 1,132 | 1,133 | -27 | -2.3% | 17,000 |
| 2017/12/11 | 1,228 | 1,229 | 1,153 | 1,160 | -51 | -4.2% | 29,100 |
| 2017/12/08 | 1,235 | 1,235 | 1,210 | 1,211 | -21 | -1.7% | 7,900 |
| 2017/12/07 | 1,200 | 1,235 | 1,200 | 1,232 | +51 | +4.3% | 11,000 |
| 2017/12/06 | 1,204 | 1,235 | 1,175 | 1,181 | -30 | -2.5% | 29,100 |
| 2017/12/05 | 1,222 | 1,224 | 1,206 | 1,211 | -24 | -1.9% | 20,500 |
| 2017/12/04 | 1,210 | 1,235 | 1,203 | 1,235 | +50 | +4.2% | 46,700 |
| 2017/12/01 | 1,200 | 1,221 | 1,166 | 1,185 | -19 | -1.6% | 40,700 |
| 2017/11/30 | 1,150 | 1,204 | 1,150 | 1,204 | +56 | +4.9% | 61,100 |
| 2017/11/29 | 1,137 | 1,148 | 1,132 | 1,148 | +17 | +1.5% | 17,500 |
| 2017/11/28 | 1,121 | 1,138 | 1,113 | 1,131 | +1 | +0.1% | 13,700 |
| 2017/11/27 | 1,111 | 1,130 | 1,111 | 1,130 | +20 | +1.8% | 14,600 |
| 2017/11/24 | 1,129 | 1,138 | 1,110 | 1,110 | -12 | -1.1% | 7,200 |
| 2017/11/22 | 1,110 | 1,129 | 1,100 | 1,122 | +12 | +1.1% | 15,600 |
| 2017/11/21 | 1,109 | 1,123 | 1,100 | 1,110 | -6 | -0.5% | 7,300 |
| 2017/11/20 | 1,113 | 1,133 | 1,100 | 1,116 | -8 | -0.7% | 14,400 |
| 2017/11/17 | 1,118 | 1,129 | 1,118 | 1,124 | +6 | +0.5% | 15,100 |
| 2017/11/16 | 1,100 | 1,118 | 1,098 | 1,118 | +19 | +1.7% | 10,200 |
| 2017/11/15 | 1,090 | 1,124 | 1,070 | 1,099 | +3 | +0.3% | 18,800 |
| 2017/11/14 | 1,098 | 1,103 | 1,088 | 1,096 | -6 | -0.5% | 9,800 |
| 2017/11/13 | 1,116 | 1,129 | 1,102 | 1,102 | -29 | -2.6% | 9,100 |
| 2017/11/10 | 1,104 | 1,140 | 1,098 | 1,131 | -3 | -0.3% | 10,700 |
| 2017/11/09 | 1,150 | 1,150 | 1,099 | 1,134 | -6 | -0.5% | 22,900 |
| 2017/11/08 | 1,123 | 1,145 | 1,112 | 1,140 | +3 | +0.3% | 18,800 |
| 2017/11/07 | 1,085 | 1,140 | 1,085 | 1,137 | +49 | +4.5% | 59,600 |
| 2017/11/06 | 1,087 | 1,088 | 1,077 | 1,088 | +23 | +2.2% | 16,300 |
| 2017/11/02 | 1,018 | 1,088 | 1,008 | 1,065 | +54 | +5.3% | 38,900 |
| 2017/11/01 | 1,017 | 1,017 | 1,006 | 1,011 | -2 | -0.2% | 13,800 |
| 2017/10/31 | 1,011 | 1,018 | 1,011 | 1,013 | -7 | -0.7% | 18,400 |
| 2017/10/30 | 1,006 | 1,020 | 1,005 | 1,020 | +20 | +2% | 156,200 |
| 2017/10/27 | 1,000 | 1,000 | 998 | 1,000 | +1 | +0.1% | 3,100 |
| 2017/10/26 | 999 | 1,000 | 998 | 999 | -1 | -0.1% | 1,200 |
| 2017/10/25 | 1,002 | 1,003 | 998 | 1,000 | -2 | -0.2% | 11,000 |
| 2017/10/24 | 995 | 1,002 | 995 | 1,002 | ±0 | ±0% | 2,200 |
| 2017/10/23 | 1,000 | 1,003 | 1,000 | 1,002 | +2 | +0.2% | 3,400 |
| 2017/10/20 | 1,004 | 1,004 | 994 | 1,000 | -4 | -0.4% | 10,200 |
| 2017/10/19 | 998 | 1,004 | 998 | 1,004 | +4 | +0.4% | 1,300 |
| 2017/10/18 | 1,000 | 1,000 | 994 | 1,000 | -5 | -0.5% | 4,800 |
| 2017/10/17 | 1,004 | 1,005 | 1,000 | 1,005 | ±0 | ±0% | 7,600 |
| 2017/10/16 | 1,005 | 1,005 | 994 | 1,005 | +3 | +0.3% | 21,500 |
| 2017/10/13 | 1,002 | 1,002 | 999 | 1,002 | ±0 | ±0% | 800 |
| 2017/10/12 | 1,000 | 1,005 | 996 | 1,002 | +3 | +0.3% | 9,600 |
| 2017/10/11 | 1,000 | 1,000 | 999 | 999 | +1 | +0.1% | 3,500 |
| 2017/10/10 | 1,003 | 1,004 | 998 | 998 | -7 | -0.7% | 8,300 |
| 2017/10/06 | 1,000 | 1,011 | 998 | 1,005 | +5 | +0.5% | 4,000 |
| 2017/10/05 | 1,007 | 1,007 | 1,000 | 1,000 | -1 | -0.1% | 1,000 |
| 2017/10/04 | 1,001 | 1,002 | 1,000 | 1,001 | -7 | -0.7% | 1,100 |
| 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 |
1851～
1900
件表示中 / 3740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 | 108,000円 | +40.3% | +0.5% | 0.93% | 2.69倍 | 0.38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 | 137,200円 | +0.1% | +1.1% | 7.00% | 13.32倍 | 0.96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 | 155,100円 | 0.0% | +1.4% | 7.09% | 11.00倍 | 0.96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 |
| 東洋証 | 50,800円 | +0.1% | +0.4% | 9.84% | 12.78倍 | 1.15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 |
| 水戸証 | 57,000円 | +0.1% | +0.1% | 5.26% | 13.95倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
