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 |
|---|---|---|---|---|---|---|---|
| 2015/07/07 | 1,187 | 1,215 | 1,180 | 1,204 | +17 | +1.4% | 39,900 |
| 2015/07/06 | 1,174 | 1,196 | 1,156 | 1,187 | +11 | +0.9% | 30,500 |
| 2015/07/03 | 1,220 | 1,246 | 1,175 | 1,176 | -59 | -4.8% | 82,100 |
| 2015/07/02 | 1,223 | 1,260 | 1,223 | 1,235 | +15 | +1.2% | 55,000 |
| 2015/07/01 | 1,187 | 1,229 | 1,187 | 1,220 | +35 | +3% | 36,100 |
| 2015/06/30 | 1,235 | 1,240 | 1,185 | 1,185 | -35 | -2.9% | 54,400 |
| 2015/06/29 | 1,139 | 1,243 | 1,139 | 1,220 | +77 | +6.7% | 187,600 |
| 2015/06/26 | 1,078 | 1,150 | 1,078 | 1,143 | +57 | +5.2% | 56,600 |
| 2015/06/25 | 1,086 | 1,098 | 1,086 | 1,086 | -8 | -0.7% | 17,100 |
| 2015/06/24 | 1,100 | 1,110 | 1,091 | 1,094 | -11 | -1% | 18,100 |
| 2015/06/23 | 1,085 | 1,114 | 1,085 | 1,105 | +25 | +2.3% | 24,700 |
| 2015/06/22 | 1,075 | 1,082 | 1,073 | 1,080 | +7 | +0.7% | 11,200 |
| 2015/06/19 | 1,059 | 1,073 | 1,054 | 1,073 | +18 | +1.7% | 18,300 |
| 2015/06/18 | 1,080 | 1,080 | 1,055 | 1,055 | -25 | -2.3% | 22,800 |
| 2015/06/17 | 1,076 | 1,089 | 1,076 | 1,080 | +7 | +0.7% | 21,600 |
| 2015/06/16 | 1,078 | 1,081 | 1,061 | 1,073 | -4 | -0.4% | 30,300 |
| 2015/06/15 | 1,081 | 1,086 | 1,065 | 1,077 | -18 | -1.6% | 32,700 |
| 2015/06/12 | 1,100 | 1,110 | 1,087 | 1,095 | +2 | +0.2% | 19,300 |
| 2015/06/11 | 1,111 | 1,111 | 1,086 | 1,093 | ±0 | ±0% | 12,200 |
| 2015/06/10 | 1,100 | 1,125 | 1,085 | 1,093 | -15 | -1.4% | 45,100 |
| 2015/06/09 | 1,150 | 1,165 | 1,103 | 1,108 | -49 | -4.2% | 47,300 |
| 2015/06/08 | 1,171 | 1,177 | 1,152 | 1,157 | -14 | -1.2% | 30,700 |
| 2015/06/05 | 1,166 | 1,180 | 1,161 | 1,171 | -4 | -0.3% | 29,700 |
| 2015/06/04 | 1,140 | 1,194 | 1,140 | 1,175 | +31 | +2.7% | 121,000 |
| 2015/06/03 | 1,070 | 1,144 | 1,070 | 1,144 | +54 | +5% | 87,400 |
| 2015/06/02 | 1,100 | 1,110 | 1,073 | 1,090 | -21 | -1.9% | 55,600 |
| 2015/06/01 | 1,022 | 1,111 | 1,022 | 1,111 | +91 | +8.9% | 125,800 |
| 2015/05/29 | 1,010 | 1,020 | 1,000 | 1,020 | +10 | +1% | 42,700 |
| 2015/05/28 | 1,000 | 1,014 | 1,000 | 1,010 | +10 | +1% | 41,600 |
| 2015/05/27 | 978 | 1,013 | 978 | 1,000 | +23 | +2.4% | 71,500 |
| 2015/05/26 | 967 | 978 | 967 | 977 | +8 | +0.8% | 27,400 |
| 2015/05/25 | 975 | 979 | 969 | 969 | ±0 | ±0% | 16,000 |
| 2015/05/22 | 965 | 969 | 962 | 969 | +4 | +0.4% | 13,300 |
| 2015/05/21 | 973 | 980 | 948 | 965 | -4 | -0.4% | 41,000 |
| 2015/05/20 | 960 | 969 | 953 | 969 | +10 | +1% | 18,300 |
| 2015/05/19 | 945 | 962 | 943 | 959 | +14 | +1.5% | 29,900 |
| 2015/05/18 | 940 | 945 | 933 | 945 | +12 | +1.3% | 20,900 |
| 2015/05/15 | 936 | 944 | 929 | 933 | -5 | -0.5% | 17,800 |
| 2015/05/14 | 930 | 946 | 930 | 938 | +34 | +3.8% | 30,800 |
| 2015/05/13 | 903 | 910 | 901 | 904 | +1 | +0.1% | 9,600 |
| 2015/05/12 | 906 | 907 | 899 | 903 | -3 | -0.3% | 7,400 |
| 2015/05/11 | 915 | 916 | 899 | 906 | +7 | +0.8% | 13,300 |
| 2015/05/08 | 899 | 899 | 879 | 899 | +3 | +0.3% | 20,500 |
| 2015/05/07 | 892 | 912 | 892 | 896 | -24 | -2.6% | 19,200 |
| 2015/05/01 | 923 | 925 | 901 | 920 | -1 | -0.1% | 39,000 |
| 2015/04/30 | 920 | 935 | 920 | 921 | -8 | -0.9% | 60,500 |
| 2015/04/28 | 915 | 930 | 915 | 929 | +6 | +0.7% | 50,700 |
| 2015/04/27 | 912 | 932 | 912 | 923 | -4 | -0.4% | 16,500 |
| 2015/04/24 | 956 | 960 | 922 | 927 | -29 | -3% | 33,500 |
| 2015/04/23 | 949 | 960 | 947 | 956 | +16 | +1.7% | 23,700 |
2401～
2450
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
