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 |
|---|---|---|---|---|---|---|---|
| 2017/07/21 | 986 | 1,006 | 986 | 1,005 | +16 | +1.6% | 9,600 |
| 2017/07/20 | 989 | 990 | 987 | 989 | ±0 | ±0% | 3,900 |
| 2017/07/19 | 984 | 990 | 980 | 989 | -8 | -0.8% | 3,300 |
| 2017/07/18 | 990 | 997 | 988 | 997 | +16 | +1.6% | 5,500 |
| 2017/07/14 | 985 | 985 | 981 | 981 | -2 | -0.2% | 4,200 |
| 2017/07/13 | 985 | 985 | 983 | 983 | +2 | +0.2% | 300 |
| 2017/07/12 | 974 | 984 | 974 | 981 | +7 | +0.7% | 800 |
| 2017/07/11 | 981 | 981 | 971 | 974 | -5 | -0.5% | 2,600 |
| 2017/07/10 | 973 | 985 | 973 | 979 | +9 | +0.9% | 2,200 |
| 2017/07/07 | 971 | 983 | 966 | 970 | -10 | -1% | 14,800 |
| 2017/07/06 | 1,000 | 1,000 | 970 | 980 | -20 | -2% | 18,800 |
| 2017/07/05 | 995 | 1,001 | 993 | 1,000 | +1 | +0.1% | 6,600 |
| 2017/07/04 | 1,000 | 1,008 | 995 | 999 | -6 | -0.6% | 8,200 |
| 2017/07/03 | 990 | 1,012 | 990 | 1,005 | +15 | +1.5% | 17,500 |
| 2017/06/30 | 994 | 994 | 984 | 990 | -4 | -0.4% | 1,100 |
| 2017/06/29 | 976 | 994 | 976 | 994 | +9 | +0.9% | 51,800 |
| 2017/06/28 | 980 | 989 | 970 | 985 | +11 | +1.1% | 10,100 |
| 2017/06/27 | 980 | 980 | 970 | 974 | -6 | -0.6% | 2,200 |
| 2017/06/26 | 980 | 984 | 976 | 980 | -4 | -0.4% | 2,800 |
| 2017/06/23 | 987 | 987 | 980 | 984 | +4 | +0.4% | 2,700 |
| 2017/06/22 | 985 | 985 | 977 | 980 | +1 | +0.1% | 3,400 |
| 2017/06/21 | 971 | 979 | 963 | 979 | +8 | +0.8% | 3,200 |
| 2017/06/20 | 986 | 988 | 971 | 971 | -16 | -1.6% | 8,200 |
| 2017/06/19 | 953 | 996 | 953 | 987 | +35 | +3.7% | 21,000 |
| 2017/06/16 | 944 | 952 | 938 | 952 | +17 | +1.8% | 5,600 |
| 2017/06/15 | 937 | 938 | 935 | 935 | -2 | -0.2% | 2,600 |
| 2017/06/14 | 939 | 945 | 935 | 937 | +7 | +0.8% | 1,800 |
| 2017/06/13 | 934 | 938 | 930 | 930 | -4 | -0.4% | 8,100 |
| 2017/06/12 | 943 | 943 | 934 | 934 | +6 | +0.6% | 6,200 |
| 2017/06/09 | 947 | 949 | 928 | 928 | -19 | -2% | 11,600 |
| 2017/06/08 | 947 | 956 | 947 | 947 | ±0 | ±0% | 2,500 |
| 2017/06/07 | 950 | 950 | 944 | 947 | +2 | +0.2% | 2,800 |
| 2017/06/06 | 950 | 951 | 945 | 945 | -7 | -0.7% | 4,600 |
| 2017/06/05 | 958 | 958 | 950 | 952 | -6 | -0.6% | 2,500 |
| 2017/06/02 | 958 | 965 | 957 | 958 | +7 | +0.7% | 2,700 |
| 2017/06/01 | 950 | 951 | 950 | 951 | +2 | +0.2% | 2,100 |
| 2017/05/31 | 940 | 949 | 940 | 949 | ±0 | ±0% | 3,100 |
| 2017/05/30 | 938 | 952 | 938 | 949 | -3 | -0.3% | 3,100 |
| 2017/05/29 | 958 | 962 | 949 | 952 | -6 | -0.6% | 19,100 |
| 2017/05/26 | 968 | 969 | 955 | 958 | -2 | -0.2% | 10,700 |
| 2017/05/25 | 960 | 966 | 932 | 960 | ±0 | ±0% | 28,100 |
| 2017/05/24 | 974 | 976 | 956 | 960 | +1 | +0.1% | 17,700 |
| 2017/05/23 | 955 | 961 | 955 | 959 | -1 | -0.1% | 14,700 |
| 2017/05/22 | 960 | 968 | 960 | 960 | -1 | -0.1% | 13,900 |
| 2017/05/19 | 957 | 967 | 956 | 961 | -11 | -1.1% | 17,500 |
| 2017/05/18 | 987 | 987 | 969 | 972 | -16 | -1.6% | 9,000 |
| 2017/05/17 | 988 | 990 | 981 | 988 | +2 | +0.2% | 3,200 |
| 2017/05/16 | 990 | 990 | 984 | 986 | -3 | -0.3% | 2,200 |
| 2017/05/15 | 999 | 999 | 988 | 989 | -5 | -0.5% | 3,700 |
| 2017/05/12 | 997 | 997 | 988 | 994 | -3 | -0.3% | 3,100 |
1901～
1950
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
