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 |
|---|---|---|---|---|---|---|---|
| 2015/09/16 | 1,109 | 1,114 | 1,107 | 1,114 | +12 | +1.1% | 6,200 |
| 2015/09/15 | 1,105 | 1,117 | 1,101 | 1,102 | +1 | +0.1% | 8,500 |
| 2015/09/14 | 1,117 | 1,117 | 1,092 | 1,101 | -16 | -1.4% | 8,100 |
| 2015/09/11 | 1,102 | 1,119 | 1,100 | 1,117 | +20 | +1.8% | 13,600 |
| 2015/09/10 | 1,100 | 1,100 | 1,066 | 1,097 | -3 | -0.3% | 46,200 |
| 2015/09/09 | 1,060 | 1,107 | 1,059 | 1,100 | +85 | +8.4% | 37,200 |
| 2015/09/08 | 1,040 | 1,058 | 1,015 | 1,015 | -13 | -1.3% | 47,300 |
| 2015/09/07 | 1,120 | 1,126 | 1,022 | 1,028 | -119 | -10.4% | 90,200 |
| 2015/09/04 | 1,151 | 1,158 | 1,106 | 1,147 | -4 | -0.3% | 57,600 |
| 2015/09/03 | 1,135 | 1,155 | 1,135 | 1,151 | +17 | +1.5% | 17,700 |
| 2015/09/02 | 1,070 | 1,149 | 1,070 | 1,134 | -10 | -0.9% | 57,800 |
| 2015/09/01 | 1,184 | 1,186 | 1,144 | 1,144 | -40 | -3.4% | 50,400 |
| 2015/08/31 | 1,178 | 1,194 | 1,176 | 1,184 | +7 | +0.6% | 23,600 |
| 2015/08/28 | 1,185 | 1,199 | 1,160 | 1,177 | +29 | +2.5% | 28,900 |
| 2015/08/27 | 1,157 | 1,192 | 1,130 | 1,148 | +21 | +1.9% | 46,500 |
| 2015/08/26 | 1,080 | 1,127 | 1,068 | 1,127 | +56 | +5.2% | 31,800 |
| 2015/08/25 | 1,066 | 1,149 | 1,045 | 1,071 | -63 | -5.6% | 68,300 |
| 2015/08/24 | 1,142 | 1,173 | 1,076 | 1,134 | -84 | -6.9% | 110,700 |
| 2015/08/21 | 1,200 | 1,220 | 1,055 | 1,218 | -14 | -1.1% | 70,000 |
| 2015/08/20 | 1,231 | 1,251 | 1,231 | 1,232 | -18 | -1.4% | 34,200 |
| 2015/08/19 | 1,250 | 1,251 | 1,217 | 1,250 | -1 | -0.1% | 36,200 |
| 2015/08/18 | 1,254 | 1,260 | 1,246 | 1,251 | ±0 | ±0% | 22,900 |
| 2015/08/17 | 1,250 | 1,251 | 1,231 | 1,251 | +1 | +0.1% | 33,300 |
| 2015/08/14 | 1,250 | 1,254 | 1,239 | 1,250 | ±0 | ±0% | 23,300 |
| 2015/08/13 | 1,235 | 1,258 | 1,235 | 1,250 | -2 | -0.2% | 27,500 |
| 2015/08/12 | 1,250 | 1,253 | 1,238 | 1,252 | -1 | -0.1% | 23,000 |
| 2015/08/11 | 1,250 | 1,255 | 1,225 | 1,253 | +13 | +1% | 31,200 |
| 2015/08/10 | 1,250 | 1,255 | 1,235 | 1,240 | -10 | -0.8% | 35,200 |
| 2015/08/07 | 1,223 | 1,256 | 1,223 | 1,250 | +7 | +0.6% | 32,800 |
| 2015/08/06 | 1,240 | 1,244 | 1,231 | 1,243 | +3 | +0.2% | 21,500 |
| 2015/08/05 | 1,235 | 1,247 | 1,233 | 1,240 | +8 | +0.6% | 21,900 |
| 2015/08/04 | 1,241 | 1,252 | 1,228 | 1,232 | -21 | -1.7% | 30,500 |
| 2015/08/03 | 1,257 | 1,263 | 1,221 | 1,253 | +13 | +1% | 49,600 |
| 2015/07/31 | 1,280 | 1,300 | 1,228 | 1,240 | +32 | +2.6% | 215,500 |
| 2015/07/30 | 1,177 | 1,227 | 1,177 | 1,208 | +41 | +3.5% | 48,600 |
| 2015/07/29 | 1,150 | 1,171 | 1,150 | 1,167 | -3 | -0.3% | 22,500 |
| 2015/07/28 | 1,145 | 1,173 | 1,145 | 1,170 | +7 | +0.6% | 13,700 |
| 2015/07/27 | 1,152 | 1,171 | 1,152 | 1,163 | -8 | -0.7% | 5,400 |
| 2015/07/24 | 1,155 | 1,177 | 1,153 | 1,171 | +7 | +0.6% | 28,100 |
| 2015/07/23 | 1,170 | 1,183 | 1,140 | 1,164 | -15 | -1.3% | 30,400 |
| 2015/07/22 | 1,184 | 1,184 | 1,171 | 1,179 | -6 | -0.5% | 6,800 |
| 2015/07/21 | 1,182 | 1,185 | 1,173 | 1,185 | +16 | +1.4% | 11,100 |
| 2015/07/17 | 1,179 | 1,182 | 1,169 | 1,169 | -10 | -0.8% | 9,700 |
| 2015/07/16 | 1,175 | 1,179 | 1,166 | 1,179 | +4 | +0.3% | 17,900 |
| 2015/07/15 | 1,182 | 1,185 | 1,116 | 1,175 | -7 | -0.6% | 33,500 |
| 2015/07/14 | 1,175 | 1,191 | 1,163 | 1,182 | +26 | +2.2% | 25,500 |
| 2015/07/13 | 1,148 | 1,166 | 1,144 | 1,156 | +23 | +2% | 10,400 |
| 2015/07/10 | 1,103 | 1,134 | 1,082 | 1,133 | +22 | +2% | 28,300 |
| 2015/07/09 | 1,069 | 1,120 | 1,047 | 1,111 | -35 | -3.1% | 65,400 |
| 2015/07/08 | 1,205 | 1,205 | 1,143 | 1,146 | -58 | -4.8% | 40,800 |
2351～
2400
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 | 95,900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
