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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 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 |
| 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 |
2451～
2500
件表示中 / 3770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 | 107,400円 | +40.3% | +0.5% | 0.93% | 2.67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 | 139,000円 | +0.1% | +1.1% | 6.91% | 13.52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 | 156,700円 | 0.0% | +1.4% | 7.02% | 11.11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 | 531,000円 | +49.4% | +15.1% | 1.88% | 8.74倍 | 1.67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 | 54,000円 | +0.1% | +0.4% | 9.26% | 13.58倍 | 1.22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
