ヒロセ通商の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 4,225 | 4,240 | 4,210 | 4,240 | +15 | +0.4% | 3,000 |
| 2025/07/07 | 4,240 | 4,250 | 4,210 | 4,225 | -35 | -0.8% | 5,500 |
| 2025/07/04 | 4,290 | 4,290 | 4,260 | 4,260 | -30 | -0.7% | 4,400 |
| 2025/07/03 | 4,310 | 4,315 | 4,290 | 4,290 | -20 | -0.5% | 3,300 |
| 2025/07/02 | 4,325 | 4,325 | 4,300 | 4,310 | -15 | -0.3% | 4,400 |
| 2025/07/01 | 4,355 | 4,355 | 4,305 | 4,325 | -20 | -0.5% | 3,900 |
| 2025/06/30 | 4,390 | 4,410 | 4,345 | 4,345 | -45 | -1% | 6,200 |
| 2025/06/27 | 4,370 | 4,395 | 4,355 | 4,390 | +30 | +0.7% | 4,900 |
| 2025/06/26 | 4,355 | 4,360 | 4,315 | 4,360 | +35 | +0.8% | 3,600 |
| 2025/06/25 | 4,325 | 4,370 | 4,305 | 4,325 | ±0 | ±0% | 3,500 |
| 2025/06/24 | 4,350 | 4,350 | 4,310 | 4,325 | -10 | -0.2% | 2,400 |
| 2025/06/23 | 4,340 | 4,340 | 4,315 | 4,335 | -20 | -0.5% | 3,200 |
| 2025/06/20 | 4,380 | 4,380 | 4,350 | 4,355 | -20 | -0.5% | 2,500 |
| 2025/06/19 | 4,395 | 4,400 | 4,370 | 4,375 | -20 | -0.5% | 3,000 |
| 2025/06/18 | 4,390 | 4,395 | 4,360 | 4,395 | +35 | +0.8% | 3,000 |
| 2025/06/17 | 4,335 | 4,360 | 4,330 | 4,360 | +25 | +0.6% | 5,100 |
| 2025/06/16 | 4,310 | 4,355 | 4,295 | 4,335 | +70 | +1.6% | 4,000 |
| 2025/06/13 | 4,360 | 4,360 | 4,265 | 4,265 | -90 | -2.1% | 5,100 |
| 2025/06/12 | 4,395 | 4,400 | 4,350 | 4,355 | -35 | -0.8% | 3,200 |
| 2025/06/11 | 4,420 | 4,420 | 4,380 | 4,390 | -25 | -0.6% | 3,000 |
| 2025/06/10 | 4,425 | 4,440 | 4,410 | 4,415 | +10 | +0.2% | 6,200 |
| 2025/06/09 | 4,400 | 4,420 | 4,360 | 4,405 | +50 | +1.1% | 5,800 |
| 2025/06/06 | 4,335 | 4,370 | 4,325 | 4,355 | +20 | +0.5% | 5,100 |
| 2025/06/05 | 4,340 | 4,340 | 4,305 | 4,335 | +10 | +0.2% | 2,600 |
| 2025/06/04 | 4,350 | 4,350 | 4,300 | 4,325 | -15 | -0.3% | 3,400 |
| 2025/06/03 | 4,315 | 4,340 | 4,260 | 4,340 | +25 | +0.6% | 3,400 |
| 2025/06/02 | 4,345 | 4,345 | 4,250 | 4,315 | -10 | -0.2% | 5,200 |
| 2025/05/30 | 4,245 | 4,350 | 4,235 | 4,325 | +80 | +1.9% | 8,600 |
| 2025/05/29 | 4,265 | 4,265 | 4,230 | 4,245 | +25 | +0.6% | 2,800 |
| 2025/05/28 | 4,250 | 4,250 | 4,205 | 4,220 | -20 | -0.5% | 3,100 |
| 2025/05/27 | 4,240 | 4,260 | 4,230 | 4,240 | -10 | -0.2% | 2,500 |
| 2025/05/26 | 4,205 | 4,260 | 4,205 | 4,250 | +55 | +1.3% | 6,600 |
| 2025/05/23 | 4,150 | 4,200 | 4,150 | 4,195 | +45 | +1.1% | 2,800 |
| 2025/05/22 | 4,140 | 4,185 | 4,135 | 4,150 | +10 | +0.2% | 3,600 |
| 2025/05/21 | 4,130 | 4,150 | 4,110 | 4,140 | +10 | +0.2% | 3,100 |
| 2025/05/20 | 4,125 | 4,130 | 4,090 | 4,130 | +15 | +0.4% | 4,100 |
| 2025/05/19 | 4,115 | 4,135 | 4,080 | 4,115 | +5 | +0.1% | 7,500 |
| 2025/05/16 | 4,130 | 4,160 | 4,000 | 4,110 | -80 | -1.9% | 35,100 |
| 2025/05/15 | 4,245 | 4,245 | 4,190 | 4,190 | -55 | -1.3% | 6,200 |
| 2025/05/14 | 4,205 | 4,250 | 4,205 | 4,245 | +45 | +1.1% | 2,600 |
| 2025/05/13 | 4,235 | 4,245 | 4,175 | 4,200 | -10 | -0.2% | 5,400 |
| 2025/05/12 | 4,225 | 4,250 | 4,210 | 4,210 | -15 | -0.4% | 2,400 |
| 2025/05/09 | 4,235 | 4,245 | 4,215 | 4,225 | +25 | +0.6% | 4,300 |
| 2025/05/08 | 4,225 | 4,245 | 4,190 | 4,200 | -35 | -0.8% | 3,600 |
| 2025/05/07 | 4,240 | 4,245 | 4,195 | 4,235 | +5 | +0.1% | 9,200 |
| 2025/05/02 | 4,215 | 4,240 | 4,190 | 4,230 | +25 | +0.6% | 3,400 |
| 2025/05/01 | 4,160 | 4,235 | 4,155 | 4,205 | +55 | +1.3% | 7,600 |
| 2025/04/30 | 4,150 | 4,150 | 4,125 | 4,150 | +40 | +1% | 3,200 |
| 2025/04/28 | 4,125 | 4,140 | 4,105 | 4,110 | +20 | +0.5% | 2,900 |
| 2025/04/25 | 4,145 | 4,160 | 4,090 | 4,090 | -20 | -0.5% | 2,900 |
1～
50
件表示中 / 2274件
類似銘柄と比較する
現在ご覧いただいている「ヒロセ通商」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 |
|---|---|---|---|---|---|---|---|---|
| ヒロセ通商 | 424,000円 | -2.0% | +30.3% | 1.18% | 8.65倍 | 1.32倍 |
|
外国為替証拠金取引大手。ブランド名は「ＬＩＯＮＦＸ」。英国、香港、マレーシアに拠点 |
| トレイダーズ | 102,600円 | +9.5% | +5.3% | 3.51% | 5.66倍 | 1.57倍 |
|
「みんなのＦＸ」運営のトレイダーズ証券が主。グループ人員の３分の２がシステム開発に従事 |
| いちよし | 79,100円 | +1.0% | +3.9% | 4.30% | 15.73倍 | 0.92倍 |
|
富裕層の個人営業主体で投信・ファンドラップ積み上げに重心。中小型株中心に調査力に定評 |
| ＳＢＩレオス | 19,600円 | +9.4% | +16.0% | 3.47% | 11.24倍 | 2.89倍 |
|
投資信託委託として「ひふみ」ブランドを運用。企業年金など受託運用の投資顧問やＶＣも |
| あかつき | 50,200円 | +11.5% | +13.1% | 4.98% | 5.63倍 | 0.85倍 |
|
あかつき証券の証券業に加え、中古住宅・高齢者施設等の事業投資も展開するグループ |
市場注目の銘柄
チャート関連のコラム
