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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 1,875 | 1,893 | 1,875 | 1,893 | +28 | +1.5% | 29,300 |
| 2017/07/21 | 1,847 | 1,869 | 1,847 | 1,865 | +24 | +1.3% | 28,800 |
| 2017/07/20 | 1,844 | 1,846 | 1,839 | 1,841 | +5 | +0.3% | 17,800 |
| 2017/07/19 | 1,839 | 1,840 | 1,834 | 1,836 | +7 | +0.4% | 18,200 |
| 2017/07/18 | 1,826 | 1,843 | 1,818 | 1,829 | +10 | +0.5% | 25,600 |
| 2017/07/14 | 1,820 | 1,832 | 1,817 | 1,819 | -8 | -0.4% | 24,300 |
| 2017/07/13 | 1,888 | 1,890 | 1,818 | 1,827 | -58 | -3.1% | 62,000 |
| 2017/07/12 | 1,866 | 1,885 | 1,860 | 1,885 | +29 | +1.6% | 34,200 |
| 2017/07/11 | 1,850 | 1,864 | 1,849 | 1,856 | +11 | +0.6% | 32,800 |
| 2017/07/10 | 1,825 | 1,845 | 1,821 | 1,845 | +27 | +1.5% | 35,400 |
| 2017/07/07 | 1,807 | 1,818 | 1,801 | 1,818 | +11 | +0.6% | 18,700 |
| 2017/07/06 | 1,807 | 1,807 | 1,795 | 1,807 | +4 | +0.2% | 15,800 |
| 2017/07/05 | 1,790 | 1,808 | 1,778 | 1,803 | +23 | +1.3% | 28,100 |
| 2017/07/04 | 1,800 | 1,802 | 1,779 | 1,780 | -12 | -0.7% | 24,500 |
| 2017/07/03 | 1,760 | 1,792 | 1,760 | 1,792 | +40 | +2.3% | 31,000 |
| 2017/06/30 | 1,751 | 1,761 | 1,743 | 1,752 | -8 | -0.5% | 26,200 |
| 2017/06/29 | 1,789 | 1,796 | 1,754 | 1,760 | -11 | -0.6% | 32,300 |
| 2017/06/28 | 1,809 | 1,810 | 1,771 | 1,771 | -30 | -1.7% | 32,600 |
| 2017/06/27 | 1,770 | 1,802 | 1,762 | 1,801 | +39 | +2.2% | 44,800 |
| 2017/06/26 | 1,749 | 1,764 | 1,747 | 1,762 | +19 | +1.1% | 17,900 |
| 2017/06/23 | 1,785 | 1,785 | 1,730 | 1,743 | -28 | -1.6% | 45,300 |
| 2017/06/22 | 1,780 | 1,785 | 1,764 | 1,771 | +9 | +0.5% | 32,300 |
| 2017/06/21 | 1,743 | 1,765 | 1,738 | 1,762 | +25 | +1.4% | 38,300 |
| 2017/06/20 | 1,720 | 1,750 | 1,720 | 1,737 | +20 | +1.2% | 51,300 |
| 2017/06/19 | 1,712 | 1,717 | 1,710 | 1,717 | +8 | +0.5% | 17,100 |
| 2017/06/16 | 1,709 | 1,710 | 1,703 | 1,709 | +3 | +0.2% | 13,300 |
| 2017/06/15 | 1,704 | 1,709 | 1,703 | 1,706 | +3 | +0.2% | 7,700 |
| 2017/06/14 | 1,712 | 1,713 | 1,702 | 1,703 | -8 | -0.5% | 21,900 |
| 2017/06/13 | 1,703 | 1,713 | 1,701 | 1,711 | +10 | +0.6% | 16,000 |
| 2017/06/12 | 1,699 | 1,703 | 1,690 | 1,701 | +8 | +0.5% | 18,300 |
| 2017/06/09 | 1,700 | 1,701 | 1,690 | 1,693 | -2 | -0.1% | 18,500 |
| 2017/06/08 | 1,705 | 1,705 | 1,693 | 1,695 | -4 | -0.2% | 16,300 |
| 2017/06/07 | 1,695 | 1,703 | 1,694 | 1,699 | +4 | +0.2% | 10,000 |
| 2017/06/06 | 1,700 | 1,703 | 1,691 | 1,695 | +5 | +0.3% | 14,700 |
| 2017/06/05 | 1,697 | 1,700 | 1,690 | 1,690 | -4 | -0.2% | 26,400 |
| 2017/06/02 | 1,696 | 1,698 | 1,686 | 1,694 | +8 | +0.5% | 18,600 |
| 2017/06/01 | 1,688 | 1,698 | 1,681 | 1,686 | -1 | -0.1% | 18,000 |
| 2017/05/31 | 1,705 | 1,705 | 1,686 | 1,687 | -12 | -0.7% | 18,200 |
| 2017/05/30 | 1,692 | 1,699 | 1,687 | 1,699 | +14 | +0.8% | 39,100 |
| 2017/05/29 | 1,683 | 1,701 | 1,680 | 1,685 | +4 | +0.2% | 15,800 |
| 2017/05/26 | 1,707 | 1,707 | 1,681 | 1,681 | -28 | -1.6% | 24,300 |
| 2017/05/25 | 1,679 | 1,709 | 1,673 | 1,709 | +35 | +2.1% | 43,100 |
| 2017/05/24 | 1,690 | 1,690 | 1,674 | 1,674 | +2 | +0.1% | 14,600 |
| 2017/05/23 | 1,711 | 1,711 | 1,668 | 1,672 | -16 | -0.9% | 23,200 |
| 2017/05/22 | 1,675 | 1,688 | 1,670 | 1,688 | +27 | +1.6% | 23,800 |
| 2017/05/19 | 1,651 | 1,675 | 1,651 | 1,661 | +1 | +0.1% | 15,700 |
| 2017/05/18 | 1,650 | 1,665 | 1,638 | 1,660 | +6 | +0.4% | 23,900 |
| 2017/05/17 | 1,682 | 1,682 | 1,650 | 1,654 | -30 | -1.8% | 33,700 |
| 2017/05/16 | 1,708 | 1,716 | 1,673 | 1,684 | -24 | -1.4% | 46,000 |
| 2017/05/15 | 1,710 | 1,725 | 1,700 | 1,708 | -29 | -1.7% | 38,700 |
1801～
1850
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 | 387,500円 | +0.8% | -6.0% | 1.24% | 9.48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 | 86,000円 | -23.4% | -15.7% | 1.16% | 2.40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 | 104,100円 | +16.8% | +13.9% | 2.69% | 8.41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 | 260,100円 | +0.7% | +7.2% | 3.84% | 5.56倍 | 0.89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 | 89,900円 | +16.4% | +97.4% | 2.45% | 8.67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
