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 |
|---|---|---|---|---|---|---|---|
| 2017/11/14 | 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 |
| 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 |
1901～
1950
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
