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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 3,915 | 3,935 | 3,880 | 3,895 | -15 | -0.4% | 8,500 |
| 2024/12/02 | 3,925 | 3,955 | 3,910 | 3,910 | -15 | -0.4% | 4,900 |
| 2024/11/29 | 3,920 | 3,955 | 3,910 | 3,925 | +5 | +0.1% | 5,300 |
| 2024/11/28 | 3,935 | 3,990 | 3,910 | 3,920 | -15 | -0.4% | 7,900 |
| 2024/11/27 | 3,975 | 3,990 | 3,915 | 3,935 | -25 | -0.6% | 11,500 |
| 2024/11/26 | 3,980 | 3,995 | 3,940 | 3,960 | ±0 | ±0% | 7,800 |
| 2024/11/25 | 3,990 | 4,010 | 3,960 | 3,960 | +10 | +0.3% | 14,500 |
| 2024/11/22 | 3,900 | 3,970 | 3,900 | 3,950 | +65 | +1.7% | 21,200 |
| 2024/11/21 | 3,880 | 3,900 | 3,855 | 3,885 | +20 | +0.5% | 8,000 |
| 2024/11/20 | 3,830 | 3,865 | 3,830 | 3,865 | +30 | +0.8% | 6,400 |
| 2024/11/19 | 3,755 | 3,835 | 3,755 | 3,835 | +85 | +2.3% | 7,100 |
| 2024/11/18 | 3,800 | 3,820 | 3,745 | 3,750 | -75 | -2% | 10,900 |
| 2024/11/15 | 3,830 | 3,875 | 3,825 | 3,825 | -5 | -0.1% | 6,800 |
| 2024/11/14 | 3,875 | 3,910 | 3,830 | 3,830 | -45 | -1.2% | 15,100 |
| 2024/11/13 | 3,870 | 3,915 | 3,870 | 3,875 | +25 | +0.6% | 17,700 |
| 2024/11/12 | 3,810 | 3,880 | 3,810 | 3,850 | +40 | +1% | 21,300 |
| 2024/11/11 | 3,790 | 3,830 | 3,790 | 3,810 | +30 | +0.8% | 12,000 |
| 2024/11/08 | 3,775 | 3,800 | 3,770 | 3,780 | +20 | +0.5% | 7,600 |
| 2024/11/07 | 3,750 | 3,815 | 3,740 | 3,760 | +25 | +0.7% | 18,100 |
| 2024/11/06 | 3,700 | 3,785 | 3,700 | 3,735 | -15 | -0.4% | 15,900 |
| 2024/11/05 | 3,670 | 3,750 | 3,670 | 3,750 | +90 | +2.5% | 8,000 |
| 2024/11/01 | 3,695 | 3,715 | 3,660 | 3,660 | -55 | -1.5% | 9,200 |
| 2024/10/31 | 3,685 | 3,725 | 3,680 | 3,715 | -10 | -0.3% | 10,700 |
| 2024/10/30 | 3,740 | 3,775 | 3,720 | 3,725 | -20 | -0.5% | 8,500 |
| 2024/10/29 | 3,730 | 3,770 | 3,705 | 3,745 | +40 | +1.1% | 7,800 |
| 2024/10/28 | 3,685 | 3,725 | 3,685 | 3,705 | +45 | +1.2% | 7,200 |
| 2024/10/25 | 3,730 | 3,735 | 3,615 | 3,660 | -70 | -1.9% | 21,300 |
| 2024/10/24 | 3,710 | 3,745 | 3,690 | 3,730 | ±0 | ±0% | 10,200 |
| 2024/10/23 | 3,735 | 3,760 | 3,715 | 3,730 | -5 | -0.1% | 8,600 |
| 2024/10/22 | 3,795 | 3,795 | 3,720 | 3,735 | -45 | -1.2% | 9,800 |
| 2024/10/21 | 3,720 | 3,835 | 3,715 | 3,780 | +70 | +1.9% | 42,000 |
| 2024/10/18 | 3,720 | 3,730 | 3,710 | 3,710 | +20 | +0.5% | 4,200 |
| 2024/10/17 | 3,740 | 3,740 | 3,690 | 3,690 | -35 | -0.9% | 6,500 |
| 2024/10/16 | 3,715 | 3,750 | 3,700 | 3,725 | +25 | +0.7% | 8,300 |
| 2024/10/15 | 3,655 | 3,715 | 3,655 | 3,700 | +70 | +1.9% | 18,100 |
| 2024/10/11 | 3,625 | 3,665 | 3,625 | 3,630 | +5 | +0.1% | 6,200 |
| 2024/10/10 | 3,625 | 3,645 | 3,625 | 3,625 | ±0 | ±0% | 4,400 |
| 2024/10/09 | 3,660 | 3,660 | 3,625 | 3,625 | -5 | -0.1% | 6,900 |
| 2024/10/08 | 3,650 | 3,665 | 3,630 | 3,630 | -20 | -0.5% | 8,000 |
| 2024/10/07 | 3,680 | 3,690 | 3,640 | 3,650 | -5 | -0.1% | 21,300 |
| 2024/10/04 | 3,615 | 3,670 | 3,615 | 3,655 | +35 | +1% | 15,500 |
| 2024/10/03 | 3,650 | 3,665 | 3,585 | 3,620 | ±0 | ±0% | 16,200 |
| 2024/10/02 | 3,585 | 3,645 | 3,570 | 3,620 | +35 | +1% | 22,000 |
| 2024/10/01 | 3,580 | 3,590 | 3,550 | 3,585 | +40 | +1.1% | 9,500 |
| 2024/09/30 | 3,540 | 3,610 | 3,475 | 3,545 | -25 | -0.7% | 37,100 |
| 2024/09/27 | 3,630 | 3,630 | 3,550 | 3,570 | -250 | -6.5% | 92,500 |
| 2024/09/26 | 3,775 | 3,830 | 3,760 | 3,820 | +45 | +1.2% | 50,500 |
| 2024/09/25 | 3,850 | 3,850 | 3,770 | 3,775 | -75 | -1.9% | 49,100 |
| 2024/09/24 | 3,870 | 3,905 | 3,825 | 3,850 | +5 | +0.1% | 26,700 |
| 2024/09/20 | 3,880 | 3,880 | 3,820 | 3,845 | -5 | -0.1% | 17,700 |
1～
50
件表示中 / 2130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 | 389,500円 | +0.8% | -6.0% | 1.23% | 9.53倍 | 1.27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 |
| ＨＳＨＤ | 86,100円 | -23.4% | -15.7% | 1.16% | 2.40倍 | 0.32倍 |
|
海外中心の企業グループ。モンゴル、ロシア、キルギスで金融業を展開。メタキャピタル傘下 |
| トレイダーズ | 104,200円 | +16.8% | +13.9% | 2.69% | 8.42倍 | 1.77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リーシンク | 269,100円 | +0.7% | +7.2% | 3.72% | 5.75倍 | 0.93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 |
| マーキュリアＨＤ | 89,500円 | +16.4% | +97.4% | 2.46% | 8.64倍 | 0.97倍 |
|
投資ファンドを運用。投資対象は国内外の企業やＲＥＩＴ、実物資産。２１年７月に持株会社化 |
市場注目の銘柄
チャート関連のコラム
