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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 4,340 | 4,340 | 4,250 | 4,250 | -90 | -2.1% | 10,800 |
| 2024/07/08 | 4,285 | 4,340 | 4,285 | 4,340 | +85 | +2% | 4,100 |
| 2024/07/05 | 4,390 | 4,390 | 4,250 | 4,255 | -65 | -1.5% | 10,900 |
| 2024/07/04 | 4,245 | 4,380 | 4,245 | 4,320 | +75 | +1.8% | 18,600 |
| 2024/07/03 | 4,130 | 4,265 | 4,130 | 4,245 | +135 | +3.3% | 16,700 |
| 2024/07/02 | 4,105 | 4,130 | 4,075 | 4,110 | +5 | +0.1% | 8,300 |
| 2024/07/01 | 4,150 | 4,160 | 4,105 | 4,105 | -45 | -1.1% | 6,700 |
| 2024/06/28 | 4,145 | 4,150 | 4,100 | 4,150 | +5 | +0.1% | 4,200 |
| 2024/06/27 | 4,075 | 4,150 | 4,045 | 4,145 | +95 | +2.3% | 8,700 |
| 2024/06/26 | 3,980 | 4,085 | 3,980 | 4,050 | +50 | +1.3% | 8,200 |
| 2024/06/25 | 3,975 | 4,020 | 3,950 | 4,000 | +30 | +0.8% | 9,000 |
| 2024/06/24 | 4,055 | 4,055 | 3,940 | 3,970 | -85 | -2.1% | 11,500 |
| 2024/06/21 | 3,960 | 4,055 | 3,960 | 4,055 | +110 | +2.8% | 6,400 |
| 2024/06/20 | 4,130 | 4,150 | 3,925 | 3,945 | -180 | -4.4% | 26,000 |
| 2024/06/19 | 4,165 | 4,235 | 4,100 | 4,125 | -40 | -1% | 15,600 |
| 2024/06/18 | 4,070 | 4,170 | 4,060 | 4,165 | +135 | +3.3% | 10,900 |
| 2024/06/17 | 4,085 | 4,085 | 4,010 | 4,030 | -45 | -1.1% | 11,100 |
| 2024/06/14 | 4,010 | 4,075 | 4,010 | 4,075 | +75 | +1.9% | 6,500 |
| 2024/06/13 | 4,030 | 4,030 | 3,980 | 4,000 | +40 | +1% | 6,700 |
| 2024/06/12 | 4,035 | 4,070 | 3,950 | 3,960 | -55 | -1.4% | 12,100 |
| 2024/06/11 | 3,940 | 4,020 | 3,940 | 4,015 | +90 | +2.3% | 11,800 |
| 2024/06/10 | 3,840 | 3,940 | 3,820 | 3,925 | +85 | +2.2% | 10,100 |
| 2024/06/07 | 3,895 | 3,895 | 3,815 | 3,840 | -15 | -0.4% | 6,300 |
| 2024/06/06 | 3,860 | 3,900 | 3,775 | 3,855 | +25 | +0.7% | 18,200 |
| 2024/06/05 | 3,790 | 3,855 | 3,765 | 3,830 | +80 | +2.1% | 16,000 |
| 2024/06/04 | 3,675 | 3,750 | 3,660 | 3,750 | +75 | +2% | 6,800 |
| 2024/06/03 | 3,640 | 3,675 | 3,625 | 3,675 | +55 | +1.5% | 6,200 |
| 2024/05/31 | 3,615 | 3,640 | 3,615 | 3,620 | -20 | -0.5% | 2,400 |
| 2024/05/30 | 3,640 | 3,655 | 3,580 | 3,640 | ±0 | ±0% | 9,300 |
| 2024/05/29 | 3,655 | 3,660 | 3,640 | 3,640 | ±0 | ±0% | 4,200 |
| 2024/05/28 | 3,650 | 3,650 | 3,635 | 3,640 | +5 | +0.1% | 3,800 |
| 2024/05/27 | 3,640 | 3,640 | 3,610 | 3,635 | +20 | +0.6% | 3,900 |
| 2024/05/24 | 3,605 | 3,625 | 3,530 | 3,615 | +10 | +0.3% | 6,700 |
| 2024/05/23 | 3,615 | 3,630 | 3,585 | 3,605 | -25 | -0.7% | 5,600 |
| 2024/05/22 | 3,590 | 3,630 | 3,585 | 3,630 | +40 | +1.1% | 6,600 |
| 2024/05/21 | 3,575 | 3,595 | 3,555 | 3,590 | +15 | +0.4% | 5,200 |
| 2024/05/20 | 3,540 | 3,575 | 3,540 | 3,575 | +75 | +2.1% | 5,700 |
| 2024/05/17 | 3,430 | 3,535 | 3,425 | 3,500 | +65 | +1.9% | 15,800 |
| 2024/05/16 | 3,435 | 3,435 | 3,415 | 3,435 | +20 | +0.6% | 5,800 |
| 2024/05/15 | 3,435 | 3,435 | 3,400 | 3,415 | -5 | -0.1% | 3,300 |
| 2024/05/14 | 3,425 | 3,425 | 3,390 | 3,420 | +25 | +0.7% | 5,800 |
| 2024/05/13 | 3,470 | 3,470 | 3,385 | 3,395 | -55 | -1.6% | 9,700 |
| 2024/05/10 | 3,445 | 3,475 | 3,430 | 3,450 | +5 | +0.1% | 2,800 |
| 2024/05/09 | 3,475 | 3,475 | 3,445 | 3,445 | -15 | -0.4% | 5,400 |
| 2024/05/08 | 3,450 | 3,480 | 3,445 | 3,460 | +10 | +0.3% | 6,000 |
| 2024/05/07 | 3,390 | 3,450 | 3,380 | 3,450 | +60 | +1.8% | 9,300 |
| 2024/05/02 | 3,340 | 3,390 | 3,330 | 3,390 | +50 | +1.5% | 8,100 |
| 2024/05/01 | 3,320 | 3,340 | 3,300 | 3,340 | +20 | +0.6% | 3,700 |
| 2024/04/30 | 3,300 | 3,325 | 3,300 | 3,320 | +25 | +0.8% | 3,400 |
| 2024/04/26 | 3,285 | 3,295 | 3,275 | 3,295 | +10 | +0.3% | 1,500 |
101～
150
件表示中 / 2131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 | 387,000円 | +0.8% | -6.0% | 1.24% | 9.47倍 | 1.26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 | 85,300円 | -23.4% | -15.7% | 1.17% | 2.38倍 | 0.31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 | 102,200円 | +16.8% | +13.9% | 2.74% | 8.26倍 | 1.74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 | 261,700円 | +0.7% | +7.2% | 3.82% | 5.59倍 | 0.90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 | 90,000円 | +16.4% | +97.4% | 2.44% | 8.68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
