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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 903 | 940 | 900 | 920 | +20 | +2.2% | 62,900 |
| 2024/08/13 | 899 | 919 | 896 | 900 | +1 | +0.1% | 76,400 |
| 2024/08/09 | 903 | 908 | 894 | 899 | +3 | +0.3% | 46,800 |
| 2024/08/08 | 899 | 911 | 895 | 896 | -11 | -1.2% | 48,500 |
| 2024/08/07 | 885 | 918 | 884 | 907 | +10 | +1.1% | 29,600 |
| 2024/08/06 | 878 | 918 | 878 | 897 | +34 | +3.9% | 46,900 |
| 2024/08/05 | 904 | 911 | 847 | 863 | -56 | -6.1% | 148,800 |
| 2024/08/02 | 930 | 936 | 906 | 919 | -16 | -1.7% | 93,100 |
| 2024/08/01 | 950 | 954 | 928 | 935 | -18 | -1.9% | 52,800 |
| 2024/07/31 | 943 | 958 | 940 | 953 | +4 | +0.4% | 49,000 |
| 2024/07/30 | 940 | 963 | 940 | 949 | +9 | +1% | 34,400 |
| 2024/07/29 | 958 | 967 | 936 | 940 | -6 | -0.6% | 56,200 |
| 2024/07/26 | 950 | 961 | 946 | 946 | -4 | -0.4% | 97,700 |
| 2024/07/25 | 949 | 962 | 945 | 950 | -14 | -1.5% | 50,500 |
| 2024/07/24 | 953 | 968 | 951 | 964 | +7 | +0.7% | 55,000 |
| 2024/07/23 | 946 | 967 | 946 | 957 | +4 | +0.4% | 25,400 |
| 2024/07/22 | 960 | 968 | 951 | 953 | -8 | -0.8% | 5,500 |
| 2024/07/19 | 966 | 966 | 952 | 961 | +4 | +0.4% | 17,400 |
| 2024/07/18 | 960 | 967 | 957 | 957 | -11 | -1.1% | 38,200 |
| 2024/07/17 | 964 | 980 | 958 | 968 | +5 | +0.5% | 13,400 |
| 2024/07/16 | 969 | 978 | 959 | 963 | +1 | +0.1% | 21,000 |
| 2024/07/12 | 964 | 975 | 955 | 962 | +4 | +0.4% | 26,600 |
| 2024/07/11 | 981 | 981 | 935 | 958 | -12 | -1.2% | 173,800 |
| 2024/07/10 | 970 | 981 | 960 | 970 | -9 | -0.9% | 52,900 |
| 2024/07/09 | 995 | 995 | 979 | 979 | -1 | -0.1% | 13,200 |
| 2024/07/08 | 985 | 999 | 980 | 980 | -3 | -0.3% | 26,600 |
| 2024/07/05 | 997 | 1,000 | 981 | 983 | -9 | -0.9% | 45,200 |
| 2024/07/04 | 991 | 1,000 | 991 | 992 | +6 | +0.6% | 11,100 |
| 2024/07/03 | 990 | 1,002 | 982 | 986 | -16 | -1.6% | 91,300 |
| 2024/07/02 | 999 | 1,002 | 994 | 1,002 | +9 | +0.9% | 92,900 |
| 2024/07/01 | 1,000 | 1,000 | 991 | 993 | +2 | +0.2% | 30,600 |
| 2024/06/28 | 995 | 1,002 | 991 | 991 | +6 | +0.6% | 161,200 |
| 2024/06/27 | 975 | 991 | 974 | 985 | +11 | +1.1% | 35,400 |
| 2024/06/26 | 970 | 974 | 967 | 974 | +4 | +0.4% | 15,200 |
| 2024/06/25 | 960 | 975 | 960 | 970 | +11 | +1.1% | 24,000 |
| 2024/06/24 | 952 | 961 | 952 | 959 | +7 | +0.7% | 9,000 |
| 2024/06/21 | 959 | 960 | 952 | 952 | +1 | +0.1% | 73,100 |
| 2024/06/20 | 957 | 957 | 942 | 951 | +9 | +1% | 326,600 |
| 2024/06/19 | 944 | 947 | 942 | 942 | +3 | +0.3% | 224,700 |
| 2024/06/18 | 931 | 945 | 931 | 939 | +7 | +0.8% | 323,100 |
| 2024/06/17 | 959 | 959 | 932 | 932 | -17 | -1.8% | 61,900 |
| 2024/06/14 | 942 | 952 | 941 | 949 | +5 | +0.5% | 16,800 |
| 2024/06/13 | 946 | 949 | 940 | 944 | -4 | -0.4% | 86,600 |
| 2024/06/12 | 951 | 951 | 943 | 948 | +1 | +0.1% | 25,800 |
| 2024/06/11 | 947 | 952 | 947 | 947 | +1 | +0.1% | 8,200 |
| 2024/06/10 | 936 | 958 | 936 | 946 | +8 | +0.9% | 50,400 |
| 2024/06/07 | 935 | 941 | 932 | 938 | -3 | -0.3% | 102,200 |
| 2024/06/06 | 931 | 942 | 919 | 941 | +10 | +1.1% | 82,300 |
| 2024/06/05 | 925 | 935 | 923 | 931 | +1 | +0.1% | 80,200 |
| 2024/06/04 | 935 | 936 | 930 | 930 | -2 | -0.2% | 18,600 |
251～
300
件表示中 / 3768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 | 107,100円 | +40.3% | +0.5% | 0.93% | 2.66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 | 139,100円 | +0.1% | +1.1% | 6.90% | 13.53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 | 158,700円 | 0.0% | +1.4% | 6.93% | 11.25倍 | 0.98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 | 514,000円 | +49.4% | +15.1% | 1.95% | 8.46倍 | 1.62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 | 54,100円 | +0.1% | +0.4% | 9.24% | 13.61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
