ＨＳホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/03/28 | 988 | 995 | 964 | 974 | -9 | -0.9% | 54,800 |
| 2023/03/27 | 974 | 986 | 963 | 983 | +13 | +1.3% | 75,400 |
| 2023/03/24 | 968 | 971 | 951 | 970 | +7 | +0.7% | 38,000 |
| 2023/03/23 | 977 | 977 | 940 | 963 | -17 | -1.7% | 70,700 |
| 2023/03/22 | 953 | 991 | 950 | 980 | +30 | +3.2% | 110,200 |
| 2023/03/20 | 1,016 | 1,029 | 925 | 950 | -75 | -7.3% | 477,900 |
| 2023/03/17 | 1,023 | 1,042 | 1,021 | 1,025 | -1 | -0.1% | 38,700 |
| 2023/03/16 | 1,020 | 1,029 | 1,001 | 1,026 | -13 | -1.3% | 151,100 |
| 2023/03/15 | 1,053 | 1,068 | 1,037 | 1,039 | +5 | +0.5% | 103,600 |
| 2023/03/14 | 1,062 | 1,064 | 1,025 | 1,034 | -29 | -2.7% | 202,400 |
| 2023/03/13 | 1,038 | 1,092 | 1,017 | 1,063 | +22 | +2.1% | 231,400 |
| 2023/03/10 | 1,051 | 1,068 | 1,040 | 1,041 | -28 | -2.6% | 153,000 |
| 2023/03/09 | 1,048 | 1,100 | 1,048 | 1,069 | -39 | -3.5% | 256,600 |
| 2023/03/08 | 1,104 | 1,113 | 1,091 | 1,108 | -11 | -1% | 67,200 |
| 2023/03/07 | 1,100 | 1,127 | 1,100 | 1,119 | +19 | +1.7% | 33,300 |
| 2023/03/06 | 1,122 | 1,130 | 1,071 | 1,100 | -24 | -2.1% | 113,400 |
| 2023/03/03 | 1,140 | 1,155 | 1,124 | 1,124 | -23 | -2% | 81,500 |
| 2023/03/02 | 1,155 | 1,159 | 1,136 | 1,147 | -10 | -0.9% | 83,400 |
| 2023/03/01 | 1,180 | 1,190 | 1,143 | 1,157 | -28 | -2.4% | 132,100 |
| 2023/02/28 | 1,189 | 1,199 | 1,169 | 1,185 | -2 | -0.2% | 79,400 |
| 2023/02/27 | 1,160 | 1,197 | 1,156 | 1,187 | +24 | +2.1% | 122,200 |
| 2023/02/24 | 1,171 | 1,177 | 1,157 | 1,163 | -14 | -1.2% | 38,500 |
| 2023/02/22 | 1,173 | 1,188 | 1,167 | 1,177 | -1 | -0.1% | 40,200 |
| 2023/02/21 | 1,179 | 1,188 | 1,178 | 1,178 | -5 | -0.4% | 20,400 |
| 2023/02/20 | 1,174 | 1,190 | 1,174 | 1,183 | ±0 | ±0% | 48,500 |
| 2023/02/17 | 1,190 | 1,190 | 1,163 | 1,183 | -8 | -0.7% | 55,800 |
| 2023/02/16 | 1,170 | 1,198 | 1,170 | 1,191 | +14 | +1.2% | 81,000 |
| 2023/02/15 | 1,176 | 1,189 | 1,174 | 1,177 | -7 | -0.6% | 40,900 |
| 2023/02/14 | 1,182 | 1,198 | 1,179 | 1,184 | -2 | -0.2% | 35,900 |
| 2023/02/13 | 1,185 | 1,194 | 1,180 | 1,186 | -3 | -0.3% | 16,200 |
| 2023/02/10 | 1,196 | 1,204 | 1,169 | 1,189 | +14 | +1.2% | 55,000 |
| 2023/02/09 | 1,165 | 1,179 | 1,165 | 1,175 | -7 | -0.6% | 20,000 |
| 2023/02/08 | 1,158 | 1,182 | 1,157 | 1,182 | +24 | +2.1% | 60,600 |
| 2023/02/07 | 1,158 | 1,168 | 1,158 | 1,158 | ±0 | ±0% | 28,800 |
| 2023/02/06 | 1,166 | 1,174 | 1,147 | 1,158 | -13 | -1.1% | 196,000 |
| 2023/02/03 | 1,184 | 1,184 | 1,165 | 1,171 | -13 | -1.1% | 30,200 |
| 2023/02/02 | 1,203 | 1,208 | 1,171 | 1,184 | -31 | -2.6% | 122,100 |
| 2023/02/01 | 1,217 | 1,225 | 1,205 | 1,215 | -1 | -0.1% | 74,800 |
| 2023/01/31 | 1,197 | 1,228 | 1,197 | 1,216 | +23 | +1.9% | 108,500 |
| 2023/01/30 | 1,230 | 1,247 | 1,172 | 1,193 | -67 | -5.3% | 405,600 |
| 2023/01/27 | 1,220 | 1,271 | 1,220 | 1,260 | +39 | +3.2% | 260,500 |
| 2023/01/26 | 1,225 | 1,236 | 1,221 | 1,221 | -9 | -0.7% | 65,900 |
| 2023/01/25 | 1,233 | 1,239 | 1,220 | 1,230 | -1 | -0.1% | 115,200 |
| 2023/01/24 | 1,214 | 1,233 | 1,212 | 1,231 | +8 | +0.7% | 96,700 |
| 2023/01/23 | 1,216 | 1,236 | 1,214 | 1,223 | -7 | -0.6% | 53,900 |
| 2023/01/20 | 1,229 | 1,230 | 1,206 | 1,230 | -3 | -0.2% | 122,500 |
| 2023/01/19 | 1,248 | 1,267 | 1,231 | 1,233 | -10 | -0.8% | 133,000 |
| 2023/01/18 | 1,247 | 1,260 | 1,233 | 1,243 | +7 | +0.6% | 319,300 |
| 2023/01/17 | 1,230 | 1,253 | 1,225 | 1,236 | +1 | +0.1% | 114,000 |
| 2023/01/16 | 1,241 | 1,259 | 1,227 | 1,235 | -15 | -1.2% | 140,100 |
601～
650
件表示中 / 3778件
類似銘柄と比較する
現在ご覧いただいている「ＨＳＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＨＳＨＤ | 106,400円 | +40.3% | +0.5% | 0.94% | 2.65倍 | 0.37倍 |
|
モンゴルなど海外銀行を持分で保有。国内ではリユース事業を展開。メタキャピタル傘下 |
| アイザワ証Ｇ | 143,700円 | +0.1% | +1.1% | 6.68% | 13.98倍 | 1.00倍 |
|
独立系中堅証券。米国ほかアジア１２市場の株も取り扱う。２１年１０月に持株会社化、総合金融志向 |
| 極東証券 | 161,700円 | 0.0% | +1.4% | 6.80% | 11.46倍 | 1.00倍 |
|
富裕層向け対面コンサルティング営業に特化。新興国など外国債販売に強み。投信にも注力 |
| 東洋証 | 55,400円 | +0.1% | +0.4% | 9.03% | 13.93倍 | 1.25倍 |
|
独立系。対面営業主体。発祥の広島、山口に顧客基盤。中国株の取り扱いに定評。投信にも注力 |
| ＳＢＩリーシンク | 500,000円 | +49.4% | +15.1% | 2.00% | 8.23倍 | 1.57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 |
市場注目の銘柄
チャート関連のコラム
