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 |
|---|---|---|---|---|---|---|---|
| 2017/04/06 | 1,007 | 1,007 | 980 | 982 | -18 | -1.8% | 7,500 |
| 2017/04/05 | 1,005 | 1,005 | 995 | 1,000 | -2 | -0.2% | 14,900 |
| 2017/04/04 | 1,000 | 1,011 | 990 | 1,002 | -5 | -0.5% | 12,900 |
| 2017/04/03 | 1,010 | 1,019 | 1,001 | 1,007 | -9 | -0.9% | 12,100 |
| 2017/03/31 | 1,017 | 1,020 | 1,016 | 1,016 | +6 | +0.6% | 1,300 |
| 2017/03/30 | 1,011 | 1,015 | 1,008 | 1,010 | -6 | -0.6% | 5,700 |
| 2017/03/29 | 1,020 | 1,026 | 1,011 | 1,016 | -8 | -0.8% | 6,200 |
| 2017/03/28 | 1,036 | 1,040 | 1,021 | 1,024 | -7 | -0.7% | 32,300 |
| 2017/03/27 | 1,023 | 1,038 | 1,023 | 1,031 | ±0 | ±0% | 6,300 |
| 2017/03/24 | 1,040 | 1,043 | 1,030 | 1,031 | -6 | -0.6% | 5,200 |
| 2017/03/23 | 1,028 | 1,047 | 1,028 | 1,037 | +4 | +0.4% | 4,900 |
| 2017/03/22 | 1,034 | 1,059 | 1,020 | 1,033 | -26 | -2.5% | 13,900 |
| 2017/03/21 | 1,064 | 1,064 | 1,056 | 1,059 | -5 | -0.5% | 4,500 |
| 2017/03/17 | 1,063 | 1,064 | 1,042 | 1,064 | +1 | +0.1% | 13,000 |
| 2017/03/16 | 1,027 | 1,064 | 1,027 | 1,063 | +35 | +3.4% | 38,000 |
| 2017/03/15 | 1,033 | 1,037 | 1,022 | 1,028 | +3 | +0.3% | 11,000 |
| 2017/03/14 | 1,035 | 1,040 | 1,023 | 1,025 | -14 | -1.3% | 13,400 |
| 2017/03/13 | 1,054 | 1,054 | 1,039 | 1,039 | -5 | -0.5% | 21,900 |
| 2017/03/10 | 1,048 | 1,051 | 1,043 | 1,044 | -4 | -0.4% | 11,400 |
| 2017/03/09 | 1,045 | 1,048 | 1,030 | 1,048 | +14 | +1.4% | 31,700 |
| 2017/03/08 | 1,037 | 1,037 | 1,025 | 1,034 | +4 | +0.4% | 28,300 |
| 2017/03/07 | 1,030 | 1,034 | 1,013 | 1,030 | +24 | +2.4% | 54,900 |
| 2017/03/06 | 1,045 | 1,045 | 1,000 | 1,006 | +32 | +3.3% | 107,800 |
| 2017/03/03 | 982 | 984 | 968 | 974 | -8 | -0.8% | 13,800 |
| 2017/03/02 | 1,000 | 1,000 | 981 | 982 | ±0 | ±0% | 42,500 |
| 2017/03/01 | 990 | 990 | 966 | 982 | ±0 | ±0% | 11,600 |
| 2017/02/28 | 990 | 990 | 967 | 982 | +7 | +0.7% | 8,600 |
| 2017/02/27 | 1,000 | 1,000 | 966 | 975 | -6 | -0.6% | 20,400 |
| 2017/02/24 | 965 | 985 | 964 | 981 | +16 | +1.7% | 20,300 |
| 2017/02/23 | 950 | 965 | 946 | 965 | +26 | +2.8% | 20,300 |
| 2017/02/22 | 939 | 939 | 920 | 939 | +12 | +1.3% | 11,200 |
| 2017/02/21 | 927 | 927 | 917 | 927 | ±0 | ±0% | 1,200 |
| 2017/02/20 | 910 | 927 | 903 | 927 | +19 | +2.1% | 10,100 |
| 2017/02/17 | 913 | 914 | 895 | 908 | -11 | -1.2% | 24,600 |
| 2017/02/16 | 936 | 936 | 911 | 919 | -20 | -2.1% | 5,000 |
| 2017/02/15 | 940 | 940 | 930 | 939 | +14 | +1.5% | 7,000 |
| 2017/02/14 | 928 | 928 | 919 | 925 | +3 | +0.3% | 5,100 |
| 2017/02/13 | 927 | 927 | 905 | 922 | +25 | +2.8% | 7,500 |
| 2017/02/10 | 902 | 902 | 890 | 897 | -5 | -0.6% | 15,300 |
| 2017/02/09 | 910 | 910 | 895 | 902 | -10 | -1.1% | 12,800 |
| 2017/02/08 | 912 | 912 | 904 | 912 | ±0 | ±0% | 7,500 |
| 2017/02/07 | 919 | 919 | 907 | 912 | +2 | +0.2% | 7,300 |
| 2017/02/06 | 918 | 918 | 907 | 910 | -1 | -0.1% | 4,300 |
| 2017/02/03 | 923 | 923 | 906 | 911 | -8 | -0.9% | 7,100 |
| 2017/02/02 | 924 | 924 | 912 | 919 | -6 | -0.6% | 12,400 |
| 2017/02/01 | 929 | 929 | 918 | 925 | +2 | +0.2% | 8,800 |
| 2017/01/31 | 929 | 931 | 915 | 923 | +1 | +0.1% | 15,800 |
| 2017/01/30 | 923 | 930 | 920 | 922 | +2 | +0.2% | 8,300 |
| 2017/01/27 | 937 | 949 | 890 | 920 | -20 | -2.1% | 45,200 |
| 2017/01/26 | 933 | 945 | 921 | 940 | +7 | +0.8% | 11,500 |
2051～
2100
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
