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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 4,125 | 4,135 | 4,110 | 4,130 | +20 | +0.5% | 8,000 |
| 2025/08/21 | 4,145 | 4,145 | 4,110 | 4,110 | -25 | -0.6% | 8,500 |
| 2025/08/20 | 4,095 | 4,135 | 4,090 | 4,135 | +40 | +1% | 16,700 |
| 2025/08/19 | 4,060 | 4,100 | 4,060 | 4,095 | +35 | +0.9% | 12,600 |
| 2025/08/18 | 4,025 | 4,060 | 4,025 | 4,060 | +35 | +0.9% | 10,700 |
| 2025/08/15 | 4,080 | 4,080 | 4,020 | 4,025 | -55 | -1.3% | 24,400 |
| 2025/08/14 | 4,080 | 4,090 | 4,060 | 4,080 | -15 | -0.4% | 14,400 |
| 2025/08/13 | 4,100 | 4,105 | 4,060 | 4,095 | -15 | -0.4% | 19,700 |
| 2025/08/12 | 4,125 | 4,135 | 4,100 | 4,110 | -15 | -0.4% | 18,200 |
| 2025/08/08 | 4,145 | 4,150 | 4,125 | 4,125 | -30 | -0.7% | 12,400 |
| 2025/08/07 | 4,150 | 4,160 | 4,145 | 4,155 | -5 | -0.1% | 5,400 |
| 2025/08/06 | 4,145 | 4,165 | 4,140 | 4,160 | +15 | +0.4% | 7,200 |
| 2025/08/05 | 4,155 | 4,160 | 4,140 | 4,145 | -20 | -0.5% | 9,200 |
| 2025/08/04 | 4,150 | 4,175 | 4,140 | 4,165 | -10 | -0.2% | 8,800 |
| 2025/08/01 | 4,165 | 4,185 | 4,160 | 4,175 | +10 | +0.2% | 7,000 |
| 2025/07/31 | 4,160 | 4,165 | 4,130 | 4,165 | ±0 | ±0% | 10,400 |
| 2025/07/30 | 4,155 | 4,180 | 4,150 | 4,165 | +5 | +0.1% | 7,100 |
| 2025/07/29 | 4,165 | 4,170 | 4,155 | 4,160 | -15 | -0.4% | 6,400 |
| 2025/07/28 | 4,180 | 4,185 | 4,160 | 4,175 | -5 | -0.1% | 6,200 |
| 2025/07/25 | 4,180 | 4,190 | 4,155 | 4,180 | -10 | -0.2% | 6,500 |
| 2025/07/24 | 4,185 | 4,200 | 4,165 | 4,190 | -5 | -0.1% | 7,400 |
| 2025/07/23 | 4,195 | 4,210 | 4,150 | 4,195 | ±0 | ±0% | 13,800 |
| 2025/07/22 | 4,225 | 4,235 | 4,195 | 4,195 | -35 | -0.8% | 10,700 |
| 2025/07/18 | 4,245 | 4,260 | 4,225 | 4,230 | -15 | -0.4% | 7,600 |
| 2025/07/17 | 4,255 | 4,280 | 4,245 | 4,245 | -10 | -0.2% | 3,700 |
| 2025/07/16 | 4,320 | 4,320 | 4,255 | 4,255 | -65 | -1.5% | 5,500 |
| 2025/07/15 | 4,335 | 4,345 | 4,305 | 4,320 | +10 | +0.2% | 2,900 |
| 2025/07/14 | 4,300 | 4,320 | 4,280 | 4,310 | +30 | +0.7% | 3,900 |
| 2025/07/11 | 4,230 | 4,295 | 4,230 | 4,280 | +40 | +0.9% | 5,400 |
| 2025/07/10 | 4,280 | 4,280 | 4,240 | 4,240 | -5 | -0.1% | 2,800 |
| 2025/07/09 | 4,240 | 4,270 | 4,235 | 4,245 | +5 | +0.1% | 3,900 |
| 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 |
1～
50
件表示中 / 2305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 | 413,000円 | -2.0% | +30.3% | 1.21% | 8.45倍 | 1.28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 |
| 水戸証 | 54,900円 | +0.1% | +0.1% | 5.46% | 13.60倍 | 0.82倍 |
|
発祥の茨城を軸に関東一円で店舗展開。地域密着型の対面営業が主体。ファンドラップに強み |
| いちよし | 81,700円 | +1.0% | +3.9% | 4.16% | 16.27倍 | 0.95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 |
| トレイダーズ | 92,200円 | +9.5% | +5.3% | 3.90% | 5.12倍 | 1.42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 |
| ＳＢＩレオス | 21,400円 | +9.4% | +16.0% | 3.18% | 12.27倍 | 3.15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 |
市場注目の銘柄
チャート関連のコラム
