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 |
|---|---|---|---|---|---|---|---|
| 2015/12/04 | 1,223 | 1,243 | 1,201 | 1,204 | -39 | -3.1% | 10,700 |
| 2015/12/03 | 1,241 | 1,260 | 1,233 | 1,243 | -16 | -1.3% | 19,400 |
| 2015/12/02 | 1,200 | 1,260 | 1,200 | 1,259 | +60 | +5% | 80,600 |
| 2015/12/01 | 1,147 | 1,199 | 1,143 | 1,199 | +55 | +4.8% | 17,300 |
| 2015/11/30 | 1,154 | 1,154 | 1,141 | 1,144 | -3 | -0.3% | 7,400 |
| 2015/11/27 | 1,153 | 1,153 | 1,137 | 1,147 | +2 | +0.2% | 12,200 |
| 2015/11/26 | 1,136 | 1,145 | 1,130 | 1,145 | +17 | +1.5% | 7,500 |
| 2015/11/25 | 1,149 | 1,149 | 1,121 | 1,128 | -18 | -1.6% | 11,300 |
| 2015/11/24 | 1,158 | 1,158 | 1,144 | 1,146 | -13 | -1.1% | 4,400 |
| 2015/11/20 | 1,142 | 1,159 | 1,142 | 1,159 | +16 | +1.4% | 4,000 |
| 2015/11/19 | 1,160 | 1,160 | 1,143 | 1,143 | -15 | -1.3% | 2,400 |
| 2015/11/18 | 1,167 | 1,167 | 1,154 | 1,158 | +1 | +0.1% | 800 |
| 2015/11/17 | 1,161 | 1,161 | 1,146 | 1,157 | +8 | +0.7% | 4,400 |
| 2015/11/16 | 1,145 | 1,153 | 1,138 | 1,149 | -9 | -0.8% | 7,300 |
| 2015/11/13 | 1,147 | 1,158 | 1,142 | 1,158 | +8 | +0.7% | 5,100 |
| 2015/11/12 | 1,163 | 1,165 | 1,149 | 1,150 | -11 | -0.9% | 12,000 |
| 2015/11/11 | 1,165 | 1,165 | 1,148 | 1,161 | +1 | +0.1% | 5,200 |
| 2015/11/10 | 1,158 | 1,161 | 1,150 | 1,160 | -6 | -0.5% | 3,500 |
| 2015/11/09 | 1,157 | 1,166 | 1,138 | 1,166 | +25 | +2.2% | 11,100 |
| 2015/11/06 | 1,116 | 1,150 | 1,116 | 1,141 | +26 | +2.3% | 8,800 |
| 2015/11/05 | 1,156 | 1,156 | 1,103 | 1,115 | -45 | -3.9% | 20,700 |
| 2015/11/04 | 1,187 | 1,202 | 1,140 | 1,160 | -39 | -3.3% | 20,200 |
| 2015/11/02 | 1,206 | 1,209 | 1,194 | 1,199 | -15 | -1.2% | 4,600 |
| 2015/10/30 | 1,218 | 1,218 | 1,190 | 1,214 | -4 | -0.3% | 25,700 |
| 2015/10/29 | 1,210 | 1,219 | 1,197 | 1,218 | +8 | +0.7% | 12,400 |
| 2015/10/28 | 1,204 | 1,210 | 1,182 | 1,210 | +3 | +0.2% | 8,500 |
| 2015/10/27 | 1,213 | 1,215 | 1,151 | 1,207 | -1 | -0.1% | 18,900 |
| 2015/10/26 | 1,214 | 1,220 | 1,198 | 1,208 | -2 | -0.2% | 13,000 |
| 2015/10/23 | 1,223 | 1,223 | 1,145 | 1,210 | +8 | +0.7% | 32,800 |
| 2015/10/22 | 1,219 | 1,221 | 1,200 | 1,202 | -17 | -1.4% | 12,600 |
| 2015/10/21 | 1,217 | 1,222 | 1,206 | 1,219 | +2 | +0.2% | 9,400 |
| 2015/10/20 | 1,220 | 1,223 | 1,209 | 1,217 | -2 | -0.2% | 6,900 |
| 2015/10/19 | 1,226 | 1,226 | 1,213 | 1,219 | -7 | -0.6% | 5,100 |
| 2015/10/16 | 1,225 | 1,237 | 1,224 | 1,226 | +7 | +0.6% | 8,300 |
| 2015/10/15 | 1,202 | 1,224 | 1,190 | 1,219 | -1 | -0.1% | 23,900 |
| 2015/10/14 | 1,248 | 1,248 | 1,209 | 1,220 | -30 | -2.4% | 12,400 |
| 2015/10/13 | 1,246 | 1,250 | 1,236 | 1,250 | +4 | +0.3% | 11,900 |
| 2015/10/09 | 1,231 | 1,247 | 1,231 | 1,246 | +15 | +1.2% | 11,000 |
| 2015/10/08 | 1,239 | 1,239 | 1,201 | 1,231 | -9 | -0.7% | 15,700 |
| 2015/10/07 | 1,224 | 1,246 | 1,220 | 1,240 | +4 | +0.3% | 21,700 |
| 2015/10/06 | 1,205 | 1,238 | 1,205 | 1,236 | +31 | +2.6% | 46,500 |
| 2015/10/05 | 1,169 | 1,207 | 1,167 | 1,205 | +36 | +3.1% | 50,600 |
| 2015/10/02 | 1,158 | 1,171 | 1,154 | 1,169 | +15 | +1.3% | 23,900 |
| 2015/10/01 | 1,162 | 1,172 | 1,154 | 1,154 | -7 | -0.6% | 31,000 |
| 2015/09/30 | 1,150 | 1,175 | 1,150 | 1,161 | +13 | +1.1% | 36,200 |
| 2015/09/29 | 1,155 | 1,169 | 1,144 | 1,148 | -26 | -2.2% | 8,500 |
| 2015/09/28 | 1,162 | 1,178 | 1,160 | 1,174 | +6 | +0.5% | 6,000 |
| 2015/09/25 | 1,174 | 1,174 | 1,150 | 1,168 | -6 | -0.5% | 9,400 |
| 2015/09/24 | 1,108 | 1,177 | 1,108 | 1,174 | +37 | +3.3% | 82,100 |
| 2015/09/18 | 1,128 | 1,149 | 1,100 | 1,137 | +15 | +1.3% | 25,800 |
2301～
2350
件表示中 / 3694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 | 95,900円 | +40.3% | +0.5% | 1.04% | 2.38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 | 125,600円 | +0.1% | +1.1% | 7.64% | 12.20倍 | 0.87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 | 137,600円 | 0.0% | +1.4% | 7.99% | 9.75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 | 52,300円 | +0.1% | +0.1% | 5.74% | 13.15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 | 43,400円 | +0.1% | +0.4% | 11.52% | 10.92倍 | 0.98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
