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 |
|---|---|---|---|---|---|---|---|
| 2022/09/01 | 1,160 | 1,170 | 1,147 | 1,160 | -6 | -0.5% | 53,500 |
| 2022/08/31 | 1,167 | 1,189 | 1,145 | 1,166 | -13 | -1.1% | 116,100 |
| 2022/08/30 | 1,193 | 1,193 | 1,172 | 1,179 | +1 | +0.1% | 20,600 |
| 2022/08/29 | 1,188 | 1,191 | 1,175 | 1,178 | -11 | -0.9% | 21,600 |
| 2022/08/26 | 1,205 | 1,229 | 1,179 | 1,189 | -10 | -0.8% | 69,800 |
| 2022/08/25 | 1,169 | 1,199 | 1,167 | 1,199 | +21 | +1.8% | 47,000 |
| 2022/08/24 | 1,182 | 1,192 | 1,174 | 1,178 | -19 | -1.6% | 82,200 |
| 2022/08/23 | 1,185 | 1,207 | 1,185 | 1,197 | -2 | -0.2% | 32,900 |
| 2022/08/22 | 1,182 | 1,208 | 1,182 | 1,199 | -12 | -1% | 56,700 |
| 2022/08/19 | 1,166 | 1,222 | 1,166 | 1,211 | +23 | +1.9% | 76,400 |
| 2022/08/18 | 1,186 | 1,195 | 1,177 | 1,188 | -2 | -0.2% | 52,300 |
| 2022/08/17 | 1,172 | 1,204 | 1,155 | 1,190 | +18 | +1.5% | 37,700 |
| 2022/08/16 | 1,167 | 1,174 | 1,161 | 1,172 | +5 | +0.4% | 31,000 |
| 2022/08/15 | 1,154 | 1,175 | 1,141 | 1,167 | +13 | +1.1% | 34,000 |
| 2022/08/12 | 1,140 | 1,164 | 1,140 | 1,154 | +4 | +0.3% | 55,100 |
| 2022/08/10 | 1,150 | 1,158 | 1,129 | 1,150 | -2 | -0.2% | 29,900 |
| 2022/08/09 | 1,141 | 1,163 | 1,133 | 1,152 | +2 | +0.2% | 67,300 |
| 2022/08/08 | 1,159 | 1,160 | 1,140 | 1,150 | -7 | -0.6% | 67,900 |
| 2022/08/05 | 1,132 | 1,158 | 1,123 | 1,157 | +16 | +1.4% | 53,800 |
| 2022/08/04 | 1,153 | 1,155 | 1,139 | 1,141 | -14 | -1.2% | 31,500 |
| 2022/08/03 | 1,155 | 1,175 | 1,146 | 1,155 | +1 | +0.1% | 94,600 |
| 2022/08/02 | 1,187 | 1,190 | 1,140 | 1,154 | -33 | -2.8% | 114,800 |
| 2022/08/01 | 1,191 | 1,200 | 1,170 | 1,187 | -11 | -0.9% | 94,900 |
| 2022/07/29 | 1,182 | 1,225 | 1,182 | 1,198 | -14 | -1.2% | 116,800 |
| 2022/07/28 | 1,207 | 1,239 | 1,204 | 1,212 | +1 | +0.1% | 68,200 |
| 2022/07/27 | 1,213 | 1,225 | 1,207 | 1,211 | -5 | -0.4% | 20,800 |
| 2022/07/26 | 1,217 | 1,234 | 1,216 | 1,216 | ±0 | ±0% | 3,700 |
| 2022/07/25 | 1,233 | 1,235 | 1,213 | 1,216 | -18 | -1.5% | 12,200 |
| 2022/07/22 | 1,214 | 1,253 | 1,213 | 1,234 | -2 | -0.2% | 34,400 |
| 2022/07/21 | 1,225 | 1,258 | 1,203 | 1,236 | +3 | +0.2% | 72,200 |
| 2022/07/20 | 1,230 | 1,237 | 1,216 | 1,233 | +33 | +2.8% | 38,200 |
| 2022/07/19 | 1,213 | 1,213 | 1,195 | 1,200 | +5 | +0.4% | 20,700 |
| 2022/07/15 | 1,207 | 1,207 | 1,190 | 1,195 | -21 | -1.7% | 63,200 |
| 2022/07/14 | 1,206 | 1,216 | 1,196 | 1,216 | +13 | +1.1% | 70,400 |
| 2022/07/13 | 1,217 | 1,227 | 1,193 | 1,203 | -14 | -1.2% | 73,900 |
| 2022/07/12 | 1,238 | 1,240 | 1,217 | 1,217 | -17 | -1.4% | 98,300 |
| 2022/07/11 | 1,210 | 1,244 | 1,206 | 1,234 | +39 | +3.3% | 99,000 |
| 2022/07/08 | 1,219 | 1,220 | 1,192 | 1,195 | -13 | -1.1% | 91,400 |
| 2022/07/07 | 1,197 | 1,208 | 1,188 | 1,208 | +9 | +0.8% | 64,200 |
| 2022/07/06 | 1,213 | 1,216 | 1,170 | 1,199 | -21 | -1.7% | 99,700 |
| 2022/07/05 | 1,201 | 1,239 | 1,201 | 1,220 | -6 | -0.5% | 69,900 |
| 2022/07/04 | 1,266 | 1,276 | 1,200 | 1,226 | -10 | -0.8% | 113,800 |
| 2022/07/01 | 1,281 | 1,281 | 1,227 | 1,236 | -56 | -4.3% | 86,100 |
| 2022/06/30 | 1,301 | 1,301 | 1,264 | 1,292 | -9 | -0.7% | 32,900 |
| 2022/06/29 | 1,323 | 1,325 | 1,279 | 1,301 | -25 | -1.9% | 76,100 |
| 2022/06/28 | 1,317 | 1,360 | 1,312 | 1,326 | -7 | -0.5% | 93,600 |
| 2022/06/27 | 1,348 | 1,353 | 1,326 | 1,333 | -15 | -1.1% | 68,700 |
| 2022/06/24 | 1,339 | 1,365 | 1,324 | 1,348 | +26 | +2% | 195,300 |
| 2022/06/23 | 1,326 | 1,350 | 1,316 | 1,322 | -5 | -0.4% | 133,200 |
| 2022/06/22 | 1,329 | 1,359 | 1,327 | 1,327 | -3 | -0.2% | 237,900 |
701～
750
件表示中 / 3740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 | 108,000円 | +40.3% | +0.5% | 0.93% | 2.69倍 | 0.38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 | 137,200円 | +0.1% | +1.1% | 7.00% | 13.32倍 | 0.96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 | 155,100円 | 0.0% | +1.4% | 7.09% | 11.00倍 | 0.96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 | 50,800円 | +0.1% | +0.4% | 9.84% | 12.78倍 | 1.15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 |
| 水戸証 | 57,000円 | +0.1% | +0.1% | 5.26% | 13.95倍 | 0.85倍 |
|
発祥の茨城を軸に関東一円で店舗展開。地域密着型の対面営業が主体。ファンドラップに強み |
市場注目の銘柄
チャート関連のコラム
