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 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 1,278 | 1,290 | 1,187 | 1,225 | -26 | -2.1% | 223,900 |
| 2014/01/30 | 1,258 | 1,278 | 1,205 | 1,251 | -37 | -2.9% | 207,200 |
| 2014/01/29 | 1,322 | 1,354 | 1,277 | 1,288 | +116 | +9.9% | 582,200 |
| 2014/01/28 | 1,201 | 1,229 | 1,165 | 1,172 | -12 | -1% | 185,900 |
| 2014/01/27 | 1,205 | 1,217 | 1,184 | 1,184 | -90 | -7.1% | 217,100 |
| 2014/01/24 | 1,268 | 1,297 | 1,266 | 1,274 | -20 | -1.5% | 93,800 |
| 2014/01/23 | 1,330 | 1,333 | 1,285 | 1,294 | -16 | -1.2% | 158,000 |
| 2014/01/22 | 1,262 | 1,310 | 1,262 | 1,310 | +57 | +4.5% | 141,200 |
| 2014/01/21 | 1,269 | 1,286 | 1,252 | 1,253 | -2 | -0.2% | 91,100 |
| 2014/01/20 | 1,213 | 1,260 | 1,213 | 1,255 | +46 | +3.8% | 66,300 |
| 2014/01/17 | 1,201 | 1,213 | 1,188 | 1,209 | -1 | -0.1% | 97,600 |
| 2014/01/16 | 1,230 | 1,239 | 1,207 | 1,210 | -18 | -1.5% | 134,500 |
| 2014/01/15 | 1,226 | 1,230 | 1,200 | 1,228 | +32 | +2.7% | 77,100 |
| 2014/01/14 | 1,211 | 1,220 | 1,195 | 1,196 | -45 | -3.6% | 99,100 |
| 2014/01/10 | 1,235 | 1,241 | 1,215 | 1,241 | +12 | +1% | 111,400 |
| 2014/01/09 | 1,244 | 1,262 | 1,222 | 1,229 | -34 | -2.7% | 121,400 |
| 2014/01/08 | 1,249 | 1,270 | 1,232 | 1,263 | +30 | +2.4% | 82,700 |
| 2014/01/07 | 1,278 | 1,278 | 1,221 | 1,233 | -39 | -3.1% | 107,500 |
| 2014/01/06 | 1,306 | 1,306 | 1,258 | 1,272 | -14 | -1.1% | 104,400 |
| 2013/12/30 | 1,275 | 1,309 | 1,270 | 1,286 | +9 | +0.7% | 135,800 |
| 2013/12/27 | 1,287 | 1,296 | 1,255 | 1,277 | -21 | -1.6% | 83,600 |
| 2013/12/26 | 1,240 | 1,322 | 1,240 | 1,298 | +48 | +3.8% | 131,500 |
| 2013/12/25 | 1,180 | 1,285 | 1,180 | 1,250 | +65 | +5.5% | 407,100 |
| 2013/12/24 | 1,232 | 1,232 | 1,185 | 1,185 | -68 | -5.4% | 331,800 |
| 2013/12/20 | 1,265 | 1,265 | 1,231 | 1,253 | +6 | +0.5% | 170,200 |
| 2013/12/19 | 1,230 | 1,281 | 1,230 | 1,247 | +34 | +2.8% | 155,300 |
| 2013/12/18 | 1,191 | 1,220 | 1,190 | 1,213 | +11 | +0.9% | 77,300 |
| 2013/12/17 | 1,200 | 1,231 | 1,182 | 1,202 | +27 | +2.3% | 161,300 |
| 2013/12/16 | 1,250 | 1,250 | 1,173 | 1,175 | -84 | -6.7% | 208,500 |
| 2013/12/13 | 1,270 | 1,270 | 1,230 | 1,259 | +3 | +0.2% | 84,500 |
| 2013/12/12 | 1,295 | 1,295 | 1,242 | 1,256 | -39 | -3% | 143,600 |
| 2013/12/11 | 1,270 | 1,300 | 1,238 | 1,295 | +2 | +0.2% | 125,000 |
| 2013/12/10 | 1,295 | 1,304 | 1,269 | 1,293 | +5 | +0.4% | 143,300 |
| 2013/12/09 | 1,310 | 1,328 | 1,275 | 1,288 | +4 | +0.3% | 117,700 |
| 2013/12/06 | 1,290 | 1,319 | 1,235 | 1,284 | -26 | -2% | 231,900 |
| 2013/12/05 | 1,354 | 1,360 | 1,285 | 1,310 | -49 | -3.6% | 233,100 |
| 2013/12/04 | 1,345 | 1,368 | 1,320 | 1,359 | -12 | -0.9% | 159,500 |
| 2013/12/03 | 1,400 | 1,402 | 1,369 | 1,371 | -24 | -1.7% | 147,600 |
| 2013/12/02 | 1,375 | 1,395 | 1,350 | 1,395 | +28 | +2% | 201,000 |
| 2013/11/29 | 1,389 | 1,410 | 1,330 | 1,367 | -9 | -0.7% | 240,100 |
| 2013/11/28 | 1,382 | 1,440 | 1,350 | 1,376 | -14 | -1% | 265,200 |
| 2013/11/27 | 1,328 | 1,432 | 1,320 | 1,390 | +32 | +2.4% | 566,900 |
| 2013/11/26 | 1,287 | 1,358 | 1,223 | 1,358 | +96 | +7.6% | 581,700 |
| 2013/11/25 | 1,267 | 1,275 | 1,210 | 1,262 | -5 | -0.4% | 178,800 |
| 2013/11/22 | 1,249 | 1,345 | 1,248 | 1,267 | -12 | -0.9% | 418,600 |
| 2013/11/21 | 1,340 | 1,425 | 1,279 | 1,279 | +7 | +0.6% | 643,000 |
| 2013/11/20 | 1,278 | 1,316 | 1,233 | 1,272 | -31 | -2.4% | 391,900 |
| 2013/11/19 | 1,199 | 1,342 | 1,180 | 1,303 | +134 | +11.5% | 978,700 |
| 2013/11/18 | 1,095 | 1,269 | 1,083 | 1,169 | +97 | +9% | 637,600 |
| 2013/11/15 | 1,070 | 1,089 | 1,052 | 1,072 | +9 | +0.8% | 187,900 |
2751～
2800
件表示中 / 3692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 | 94,300円 | - | - | - | - | 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 | 127,900円 | +0.1% | +1.1% | 7.51% | 12.42倍 | 0.89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 | 139,000円 | 0.0% | +1.4% | 7.91% | 9.85倍 | 0.86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 | 51,700円 | +0.1% | +0.1% | 5.80% | 13.02倍 | 0.79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 | 43,600円 | +0.1% | +0.4% | 11.47% | 10.97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
