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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 962 | 975 | 961 | 965 | ±0 | ±0% | 13,200 |
| 2025/06/10 | 960 | 966 | 959 | 965 | ±0 | ±0% | 10,400 |
| 2025/06/09 | 974 | 979 | 955 | 965 | -14 | -1.4% | 66,100 |
| 2025/06/06 | 973 | 980 | 971 | 979 | +3 | +0.3% | 12,200 |
| 2025/06/05 | 982 | 982 | 965 | 976 | -2 | -0.2% | 31,200 |
| 2025/06/04 | 988 | 988 | 978 | 978 | -10 | -1% | 12,400 |
| 2025/06/03 | 975 | 992 | 972 | 988 | +10 | +1% | 62,000 |
| 2025/06/02 | 969 | 982 | 968 | 978 | +9 | +0.9% | 75,800 |
| 2025/05/30 | 976 | 980 | 968 | 969 | -4 | -0.4% | 167,200 |
| 2025/05/29 | 963 | 973 | 962 | 973 | +17 | +1.8% | 63,000 |
| 2025/05/28 | 960 | 970 | 955 | 956 | -2 | -0.2% | 54,900 |
| 2025/05/27 | 957 | 971 | 951 | 958 | +3 | +0.3% | 409,000 |
| 2025/05/26 | 949 | 968 | 946 | 955 | ±0 | ±0% | 325,800 |
| 2025/05/23 | 953 | 956 | 940 | 955 | +6 | +0.6% | 143,000 |
| 2025/05/22 | 933 | 952 | 930 | 949 | +5 | +0.5% | 13,900 |
| 2025/05/21 | 935 | 944 | 930 | 944 | +6 | +0.6% | 51,100 |
| 2025/05/20 | 940 | 947 | 932 | 938 | -8 | -0.8% | 40,300 |
| 2025/05/19 | 938 | 948 | 935 | 946 | -1 | -0.1% | 27,000 |
| 2025/05/16 | 943 | 947 | 935 | 947 | +4 | +0.4% | 16,900 |
| 2025/05/15 | 944 | 948 | 938 | 943 | -7 | -0.7% | 16,900 |
| 2025/05/14 | 947 | 954 | 942 | 950 | ±0 | ±0% | 12,000 |
| 2025/05/13 | 949 | 963 | 937 | 950 | -4 | -0.4% | 29,500 |
| 2025/05/12 | 949 | 965 | 943 | 954 | -1 | -0.1% | 66,400 |
| 2025/05/09 | 954 | 960 | 947 | 955 | -4 | -0.4% | 20,300 |
| 2025/05/08 | 950 | 970 | 950 | 959 | +5 | +0.5% | 22,000 |
| 2025/05/07 | 945 | 959 | 945 | 954 | +11 | +1.2% | 45,800 |
| 2025/05/02 | 951 | 967 | 931 | 943 | -15 | -1.6% | 76,900 |
| 2025/05/01 | 971 | 974 | 945 | 958 | -13 | -1.3% | 247,600 |
| 2025/04/30 | 960 | 978 | 922 | 971 | +26 | +2.8% | 127,200 |
| 2025/04/28 | 935 | 961 | 935 | 945 | +5 | +0.5% | 34,800 |
| 2025/04/25 | 942 | 949 | 930 | 940 | -5 | -0.5% | 16,600 |
| 2025/04/24 | 938 | 954 | 937 | 945 | -1 | -0.1% | 51,800 |
| 2025/04/23 | 944 | 954 | 938 | 946 | ±0 | ±0% | 22,000 |
| 2025/04/22 | 935 | 946 | 933 | 946 | +8 | +0.9% | 13,900 |
| 2025/04/21 | 934 | 940 | 931 | 938 | -1 | -0.1% | 10,000 |
| 2025/04/18 | 938 | 941 | 934 | 939 | +2 | +0.2% | 6,700 |
| 2025/04/17 | 936 | 939 | 929 | 937 | -2 | -0.2% | 9,200 |
| 2025/04/16 | 937 | 946 | 931 | 939 | +5 | +0.5% | 16,000 |
| 2025/04/15 | 940 | 948 | 932 | 934 | -6 | -0.6% | 15,700 |
| 2025/04/14 | 933 | 940 | 926 | 940 | +11 | +1.2% | 22,100 |
| 2025/04/11 | 927 | 932 | 919 | 929 | ±0 | ±0% | 21,900 |
| 2025/04/10 | 921 | 929 | 905 | 929 | +23 | +2.5% | 25,600 |
| 2025/04/09 | 906 | 909 | 876 | 906 | ±0 | ±0% | 45,900 |
| 2025/04/08 | 884 | 909 | 870 | 906 | +27 | +3.1% | 50,700 |
| 2025/04/07 | 852 | 885 | 825 | 879 | -3 | -0.3% | 189,900 |
| 2025/04/04 | 868 | 884 | 851 | 882 | +10 | +1.1% | 88,900 |
| 2025/04/03 | 865 | 875 | 860 | 872 | +2 | +0.2% | 33,000 |
| 2025/04/02 | 869 | 876 | 861 | 870 | +1 | +0.1% | 292,100 |
| 2025/04/01 | 873 | 873 | 865 | 869 | +3 | +0.3% | 20,200 |
| 2025/03/31 | 851 | 871 | 846 | 866 | -11 | -1.3% | 117,200 |
51～
100
件表示中 / 3768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 | 107,100円 | +40.3% | +0.5% | 0.93% | 2.66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 | 139,100円 | +0.1% | +1.1% | 6.90% | 13.53倍 | 0.97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 | 158,700円 | 0.0% | +1.4% | 6.93% | 11.25倍 | 0.98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 |
| ＳＢＩリーシンク | 514,000円 | +49.4% | +15.1% | 1.95% | 8.46倍 | 1.62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 |
| 東洋証 | 54,100円 | +0.1% | +0.4% | 9.24% | 13.61倍 | 1.22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 |
市場注目の銘柄
チャート関連のコラム
