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 |
|---|---|---|---|---|---|---|---|
| 2023/01/13 | 1,235 | 1,255 | 1,232 | 1,250 | +27 | +2.2% | 127,100 |
| 2023/01/12 | 1,226 | 1,235 | 1,208 | 1,223 | -4 | -0.3% | 115,200 |
| 2023/01/11 | 1,230 | 1,255 | 1,183 | 1,227 | +3 | +0.2% | 211,500 |
| 2023/01/10 | 1,206 | 1,250 | 1,206 | 1,224 | +22 | +1.8% | 447,300 |
| 2023/01/06 | 1,187 | 1,205 | 1,169 | 1,202 | +15 | +1.3% | 127,500 |
| 2023/01/05 | 1,181 | 1,214 | 1,165 | 1,187 | -6 | -0.5% | 188,800 |
| 2023/01/04 | 1,200 | 1,228 | 1,182 | 1,193 | -14 | -1.2% | 159,500 |
| 2022/12/30 | 1,190 | 1,214 | 1,132 | 1,207 | +10 | +0.8% | 235,000 |
| 2022/12/29 | 1,107 | 1,208 | 1,080 | 1,197 | +88 | +7.9% | 229,900 |
| 2022/12/28 | 1,110 | 1,125 | 1,092 | 1,109 | +3 | +0.3% | 461,400 |
| 2022/12/27 | 1,100 | 1,117 | 1,100 | 1,106 | +5 | +0.5% | 96,500 |
| 2022/12/26 | 1,098 | 1,119 | 1,081 | 1,101 | +11 | +1% | 67,100 |
| 2022/12/23 | 1,078 | 1,099 | 1,071 | 1,090 | -2 | -0.2% | 56,400 |
| 2022/12/22 | 1,080 | 1,092 | 1,074 | 1,092 | +25 | +2.3% | 9,500 |
| 2022/12/21 | 1,061 | 1,080 | 1,060 | 1,067 | +15 | +1.4% | 43,100 |
| 2022/12/20 | 1,067 | 1,079 | 1,019 | 1,052 | -4 | -0.4% | 133,300 |
| 2022/12/19 | 1,075 | 1,094 | 1,042 | 1,056 | -18 | -1.7% | 25,200 |
| 2022/12/16 | 1,065 | 1,110 | 1,065 | 1,074 | -4 | -0.4% | 61,200 |
| 2022/12/15 | 1,070 | 1,090 | 1,070 | 1,078 | -2 | -0.2% | 19,400 |
| 2022/12/14 | 1,067 | 1,085 | 1,057 | 1,080 | -9 | -0.8% | 63,100 |
| 2022/12/13 | 1,067 | 1,092 | 1,060 | 1,089 | +18 | +1.7% | 26,100 |
| 2022/12/12 | 1,029 | 1,071 | 1,029 | 1,071 | +42 | +4.1% | 46,600 |
| 2022/12/09 | 1,017 | 1,036 | 992 | 1,029 | +9 | +0.9% | 51,800 |
| 2022/12/08 | 1,015 | 1,033 | 1,013 | 1,020 | +10 | +1% | 107,200 |
| 2022/12/07 | 1,010 | 1,021 | 986 | 1,010 | -3 | -0.3% | 85,500 |
| 2022/12/06 | 1,012 | 1,028 | 998 | 1,013 | -10 | -1% | 37,200 |
| 2022/12/05 | 1,028 | 1,028 | 1,014 | 1,023 | -5 | -0.5% | 22,100 |
| 2022/12/02 | 1,030 | 1,037 | 1,011 | 1,028 | -11 | -1.1% | 67,900 |
| 2022/12/01 | 1,049 | 1,050 | 1,025 | 1,039 | -10 | -1% | 46,700 |
| 2022/11/30 | 1,059 | 1,059 | 1,039 | 1,049 | -13 | -1.2% | 35,500 |
| 2022/11/29 | 1,049 | 1,066 | 1,033 | 1,062 | +3 | +0.3% | 52,400 |
| 2022/11/28 | 1,098 | 1,098 | 1,053 | 1,059 | -24 | -2.2% | 124,700 |
| 2022/11/25 | 1,082 | 1,099 | 1,076 | 1,083 | -6 | -0.6% | 19,300 |
| 2022/11/24 | 1,100 | 1,100 | 1,086 | 1,089 | -9 | -0.8% | 12,900 |
| 2022/11/22 | 1,099 | 1,107 | 1,090 | 1,098 | +2 | +0.2% | 34,300 |
| 2022/11/21 | 1,091 | 1,104 | 1,088 | 1,096 | +4 | +0.4% | 51,700 |
| 2022/11/18 | 1,085 | 1,096 | 1,083 | 1,092 | +9 | +0.8% | 79,000 |
| 2022/11/17 | 1,071 | 1,093 | 1,051 | 1,083 | +6 | +0.6% | 98,900 |
| 2022/11/16 | 1,088 | 1,098 | 1,073 | 1,077 | -17 | -1.6% | 124,100 |
| 2022/11/15 | 1,079 | 1,098 | 1,075 | 1,094 | +7 | +0.6% | 145,800 |
| 2022/11/14 | 1,096 | 1,105 | 1,077 | 1,087 | -9 | -0.8% | 156,900 |
| 2022/11/11 | 1,081 | 1,110 | 1,081 | 1,096 | -4 | -0.4% | 296,400 |
| 2022/11/10 | 1,092 | 1,108 | 1,091 | 1,100 | +10 | +0.9% | 144,800 |
| 2022/11/09 | 1,096 | 1,148 | 1,083 | 1,090 | -6 | -0.5% | 221,200 |
| 2022/11/08 | 1,090 | 1,101 | 1,088 | 1,096 | +8 | +0.7% | 25,400 |
| 2022/11/07 | 1,058 | 1,091 | 1,058 | 1,088 | +29 | +2.7% | 94,800 |
| 2022/11/04 | 1,054 | 1,068 | 1,050 | 1,059 | -3 | -0.3% | 29,800 |
| 2022/11/02 | 1,058 | 1,093 | 1,044 | 1,062 | -5 | -0.5% | 49,800 |
| 2022/11/01 | 1,061 | 1,089 | 1,039 | 1,067 | -4 | -0.4% | 62,900 |
| 2022/10/31 | 1,077 | 1,098 | 1,055 | 1,071 | -6 | -0.6% | 66,500 |
651～
700
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
