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 |
|---|---|---|---|---|---|---|---|
| 2014/03/13 | 1,018 | 1,018 | 996 | 999 | -16 | -1.6% | 30,600 |
| 2014/03/12 | 1,022 | 1,022 | 1,000 | 1,015 | -7 | -0.7% | 37,300 |
| 2014/03/11 | 1,021 | 1,031 | 1,015 | 1,022 | +1 | +0.1% | 17,100 |
| 2014/03/10 | 1,025 | 1,032 | 1,020 | 1,021 | -13 | -1.3% | 17,400 |
| 2014/03/07 | 1,055 | 1,062 | 1,021 | 1,034 | -11 | -1.1% | 26,900 |
| 2014/03/06 | 1,037 | 1,050 | 1,022 | 1,045 | +19 | +1.9% | 58,500 |
| 2014/03/05 | 1,006 | 1,029 | 1,006 | 1,026 | +33 | +3.3% | 63,000 |
| 2014/03/04 | 961 | 1,002 | 960 | 993 | +19 | +2% | 48,600 |
| 2014/03/03 | 971 | 980 | 960 | 974 | -30 | -3% | 105,200 |
| 2014/02/28 | 1,007 | 1,011 | 981 | 1,004 | -4 | -0.4% | 150,700 |
| 2014/02/27 | 1,037 | 1,038 | 1,000 | 1,008 | -41 | -3.9% | 115,900 |
| 2014/02/26 | 1,051 | 1,066 | 1,033 | 1,049 | -12 | -1.1% | 54,600 |
| 2014/02/25 | 1,033 | 1,075 | 1,030 | 1,061 | +43 | +4.2% | 92,400 |
| 2014/02/24 | 1,016 | 1,060 | 1,013 | 1,018 | +2 | +0.2% | 66,500 |
| 2014/02/21 | 1,018 | 1,028 | 1,008 | 1,016 | +8 | +0.8% | 48,000 |
| 2014/02/20 | 1,050 | 1,054 | 1,003 | 1,008 | -38 | -3.6% | 84,900 |
| 2014/02/19 | 1,055 | 1,069 | 1,041 | 1,046 | -24 | -2.2% | 36,400 |
| 2014/02/18 | 1,032 | 1,070 | 1,025 | 1,070 | +41 | +4% | 57,800 |
| 2014/02/17 | 1,011 | 1,039 | 991 | 1,029 | +20 | +2% | 65,200 |
| 2014/02/14 | 1,038 | 1,059 | 993 | 1,009 | -19 | -1.8% | 130,800 |
| 2014/02/13 | 1,081 | 1,081 | 1,024 | 1,028 | -53 | -4.9% | 63,200 |
| 2014/02/12 | 1,115 | 1,115 | 1,071 | 1,081 | -4 | -0.4% | 69,300 |
| 2014/02/10 | 1,100 | 1,100 | 1,075 | 1,085 | +17 | +1.6% | 42,800 |
| 2014/02/07 | 1,098 | 1,139 | 1,056 | 1,068 | -1 | -0.1% | 91,200 |
| 2014/02/06 | 1,030 | 1,089 | 1,030 | 1,069 | +33 | +3.2% | 84,100 |
| 2014/02/05 | 1,060 | 1,080 | 1,000 | 1,036 | +29 | +2.9% | 208,000 |
| 2014/02/04 | 1,010 | 1,073 | 990 | 1,007 | -112 | -10% | 325,600 |
| 2014/02/03 | 1,220 | 1,220 | 1,102 | 1,119 | -106 | -8.7% | 306,600 |
| 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 |
2801～
2850
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 | 106,200円 | +40.3% | +0.5% | 0.94% | 2.64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 | 136,500円 | +0.1% | +1.1% | 7.03% | 13.28倍 | 0.95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 | 154,500円 | 0.0% | +1.4% | 7.12% | 10.95倍 | 0.96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 | 534,000円 | +49.4% | +15.1% | 1.87% | 8.79倍 | 1.68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 | 53,600円 | +0.1% | +0.4% | 9.33% | 13.48倍 | 1.21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
