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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 352 | 364 | 351 | 364 | ±0 | ±0% | 5,800 |
| 2010/07/08 | 340 | 364 | 340 | 364 | +24 | +7.1% | 28,300 |
| 2010/07/07 | 339 | 340 | 330 | 340 | +5 | +1.5% | 12,800 |
| 2010/07/06 | 329 | 335 | 324 | 335 | +4 | +1.2% | 14,500 |
| 2010/07/05 | 325 | 331 | 324 | 331 | +6 | +1.8% | 7,800 |
| 2010/07/02 | 327 | 327 | 322 | 325 | -1 | -0.3% | 6,300 |
| 2010/07/01 | 324 | 326 | 310 | 326 | ±0 | ±0% | 25,700 |
| 2010/06/30 | 324 | 326 | 315 | 326 | +2 | +0.6% | 15,800 |
| 2010/06/29 | 324 | 324 | 317 | 324 | -3 | -0.9% | 6,400 |
| 2010/06/28 | 316 | 327 | 316 | 327 | +7 | +2.2% | 15,700 |
| 2010/06/25 | 320 | 323 | 313 | 320 | ±0 | ±0% | 16,400 |
| 2010/06/24 | 319 | 320 | 319 | 320 | +1 | +0.3% | 4,800 |
| 2010/06/23 | 318 | 319 | 314 | 319 | -4 | -1.2% | 2,400 |
| 2010/06/22 | 319 | 324 | 319 | 323 | +6 | +1.9% | 5,200 |
| 2010/06/21 | 315 | 317 | 315 | 317 | ±0 | ±0% | 3,100 |
| 2010/06/18 | 315 | 320 | 315 | 317 | +2 | +0.6% | 10,500 |
| 2010/06/17 | 315 | 315 | 314 | 315 | ±0 | ±0% | 3,200 |
| 2010/06/16 | 308 | 319 | 308 | 315 | +7 | +2.3% | 19,800 |
| 2010/06/15 | 307 | 310 | 307 | 308 | -2 | -0.6% | 14,400 |
| 2010/06/14 | 310 | 311 | 305 | 310 | +5 | +1.6% | 8,900 |
| 2010/06/11 | 304 | 305 | 297 | 305 | +4 | +1.3% | 18,900 |
| 2010/06/10 | 293 | 301 | 292 | 301 | ±0 | ±0% | 15,400 |
| 2010/06/09 | 301 | 303 | 292 | 301 | ±0 | ±0% | 4,700 |
| 2010/06/08 | 300 | 301 | 299 | 301 | -1 | -0.3% | 3,300 |
| 2010/06/07 | 305 | 305 | 296 | 302 | -4 | -1.3% | 18,400 |
| 2010/06/04 | 305 | 308 | 305 | 306 | -3 | -1% | 12,900 |
| 2010/06/03 | 303 | 309 | 303 | 309 | +8 | +2.7% | 11,100 |
| 2010/06/02 | 300 | 301 | 300 | 301 | -2 | -0.7% | 3,300 |
| 2010/06/01 | 300 | 304 | 300 | 303 | -2 | -0.7% | 3,300 |
| 2010/05/31 | 305 | 305 | 300 | 305 | ±0 | ±0% | 6,500 |
| 2010/05/28 | 299 | 305 | 298 | 305 | +10 | +3.4% | 11,900 |
| 2010/05/27 | 284 | 295 | 279 | 295 | +8 | +2.8% | 13,100 |
| 2010/05/26 | 285 | 293 | 284 | 287 | -10 | -3.4% | 24,100 |
| 2010/05/25 | 293 | 298 | 290 | 297 | +1 | +0.3% | 28,000 |
| 2010/05/24 | 296 | 298 | 295 | 296 | -2 | -0.7% | 8,500 |
| 2010/05/21 | 290 | 298 | 283 | 298 | -1 | -0.3% | 59,000 |
| 2010/05/20 | 297 | 301 | 295 | 299 | -6 | -2% | 3,300 |
| 2010/05/19 | 291 | 305 | 288 | 305 | +5 | +1.7% | 46,100 |
| 2010/05/18 | 295 | 301 | 295 | 300 | ±0 | ±0% | 15,000 |
| 2010/05/17 | 304 | 304 | 297 | 300 | -8 | -2.6% | 41,800 |
| 2010/05/14 | 310 | 311 | 296 | 308 | -8 | -2.5% | 47,200 |
| 2010/05/13 | 317 | 320 | 312 | 316 | -4 | -1.3% | 14,000 |
| 2010/05/12 | 323 | 323 | 313 | 320 | -3 | -0.9% | 8,100 |
| 2010/05/11 | 329 | 329 | 320 | 323 | -2 | -0.6% | 53,500 |
| 2010/05/10 | 318 | 329 | 318 | 325 | +4 | +1.2% | 21,600 |
| 2010/05/07 | 318 | 321 | 310 | 321 | -9 | -2.7% | 19,200 |
| 2010/05/06 | 330 | 333 | 320 | 330 | -7 | -2.1% | 47,000 |
| 2010/04/30 | 340 | 341 | 333 | 337 | +2 | +0.6% | 45,400 |
| 2010/04/28 | 335 | 335 | 329 | 335 | -4 | -1.2% | 37,800 |
| 2010/04/27 | 329 | 339 | 326 | 339 | +11 | +3.4% | 30,300 |
3701～
3750
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
