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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 954 | 954 | 932 | 932 | -13 | -1.4% | 60,900 |
| 2024/05/31 | 943 | 949 | 943 | 945 | -2 | -0.2% | 32,600 |
| 2024/05/30 | 940 | 957 | 933 | 947 | +5 | +0.5% | 182,900 |
| 2024/05/29 | 944 | 946 | 940 | 942 | -2 | -0.2% | 38,500 |
| 2024/05/28 | 947 | 950 | 937 | 944 | -1 | -0.1% | 22,200 |
| 2024/05/27 | 950 | 950 | 943 | 945 | -2 | -0.2% | 13,100 |
| 2024/05/24 | 950 | 951 | 945 | 947 | +1 | +0.1% | 4,400 |
| 2024/05/23 | 950 | 952 | 945 | 946 | -4 | -0.4% | 16,000 |
| 2024/05/22 | 950 | 957 | 942 | 950 | -6 | -0.6% | 52,800 |
| 2024/05/21 | 968 | 968 | 953 | 956 | ±0 | ±0% | 84,500 |
| 2024/05/20 | 962 | 964 | 956 | 956 | -5 | -0.5% | 128,500 |
| 2024/05/17 | 953 | 961 | 953 | 961 | +8 | +0.8% | 8,500 |
| 2024/05/16 | 959 | 959 | 948 | 953 | -3 | -0.3% | 34,300 |
| 2024/05/15 | 970 | 970 | 951 | 956 | -6 | -0.6% | 33,000 |
| 2024/05/14 | 963 | 971 | 962 | 962 | +1 | +0.1% | 9,400 |
| 2024/05/13 | 965 | 974 | 960 | 961 | -5 | -0.5% | 35,500 |
| 2024/05/10 | 972 | 972 | 957 | 966 | +3 | +0.3% | 120,100 |
| 2024/05/09 | 964 | 970 | 963 | 963 | ±0 | ±0% | 15,300 |
| 2024/05/08 | 957 | 974 | 954 | 963 | +3 | +0.3% | 41,900 |
| 2024/05/07 | 952 | 960 | 950 | 960 | +8 | +0.8% | 17,100 |
| 2024/05/02 | 962 | 962 | 947 | 952 | -8 | -0.8% | 40,000 |
| 2024/05/01 | 973 | 974 | 960 | 960 | -4 | -0.4% | 21,500 |
| 2024/04/30 | 964 | 965 | 957 | 964 | ±0 | ±0% | 38,600 |
| 2024/04/26 | 958 | 964 | 954 | 964 | +6 | +0.6% | 13,200 |
| 2024/04/25 | 965 | 967 | 954 | 958 | -7 | -0.7% | 74,300 |
| 2024/04/24 | 963 | 969 | 960 | 965 | +2 | +0.2% | 33,000 |
| 2024/04/23 | 961 | 968 | 958 | 963 | +8 | +0.8% | 22,300 |
| 2024/04/22 | 956 | 966 | 952 | 955 | ±0 | ±0% | 28,700 |
| 2024/04/19 | 949 | 955 | 927 | 955 | +6 | +0.6% | 53,600 |
| 2024/04/18 | 933 | 955 | 933 | 949 | +1 | +0.1% | 134,900 |
| 2024/04/17 | 948 | 954 | 937 | 948 | -5 | -0.5% | 177,800 |
| 2024/04/16 | 950 | 954 | 948 | 953 | +2 | +0.2% | 193,400 |
| 2024/04/15 | 950 | 962 | 948 | 951 | -2 | -0.2% | 344,500 |
| 2024/04/12 | 957 | 957 | 953 | 953 | -1 | -0.1% | 11,800 |
| 2024/04/11 | 958 | 962 | 954 | 954 | -4 | -0.4% | 11,300 |
| 2024/04/10 | 957 | 961 | 955 | 958 | -9 | -0.9% | 101,200 |
| 2024/04/09 | 968 | 968 | 955 | 967 | +3 | +0.3% | 13,400 |
| 2024/04/08 | 963 | 964 | 958 | 964 | +4 | +0.4% | 6,800 |
| 2024/04/05 | 959 | 963 | 951 | 960 | ±0 | ±0% | 39,400 |
| 2024/04/04 | 964 | 964 | 957 | 960 | -2 | -0.2% | 15,400 |
| 2024/04/03 | 976 | 976 | 962 | 962 | -16 | -1.6% | 58,100 |
| 2024/04/02 | 984 | 985 | 975 | 978 | -6 | -0.6% | 63,400 |
| 2024/04/01 | 993 | 997 | 983 | 984 | -13 | -1.3% | 382,000 |
| 2024/03/29 | 998 | 1,000 | 993 | 997 | -5 | -0.5% | 8,800 |
| 2024/03/28 | 997 | 1,004 | 992 | 1,002 | +3 | +0.3% | 25,900 |
| 2024/03/27 | 1,000 | 1,002 | 998 | 999 | -5 | -0.5% | 17,000 |
| 2024/03/26 | 998 | 1,004 | 995 | 1,004 | +6 | +0.6% | 89,600 |
| 2024/03/25 | 1,003 | 1,005 | 996 | 998 | -6 | -0.6% | 55,600 |
| 2024/03/22 | 1,000 | 1,004 | 993 | 1,004 | +3 | +0.3% | 27,500 |
| 2024/03/21 | 998 | 1,004 | 993 | 1,001 | +8 | +0.8% | 61,600 |
301～
350
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
