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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 1,000 | 1,000 | 991 | 993 | +2 | +0.2% | 30,600 |
| 2024/06/28 | 995 | 1,002 | 991 | 991 | +6 | +0.6% | 161,200 |
| 2024/06/27 | 975 | 991 | 974 | 985 | +11 | +1.1% | 35,400 |
| 2024/06/26 | 970 | 974 | 967 | 974 | +4 | +0.4% | 15,200 |
| 2024/06/25 | 960 | 975 | 960 | 970 | +11 | +1.1% | 24,000 |
| 2024/06/24 | 952 | 961 | 952 | 959 | +7 | +0.7% | 9,000 |
| 2024/06/21 | 959 | 960 | 952 | 952 | +1 | +0.1% | 73,100 |
| 2024/06/20 | 957 | 957 | 942 | 951 | +9 | +1% | 326,600 |
| 2024/06/19 | 944 | 947 | 942 | 942 | +3 | +0.3% | 224,700 |
| 2024/06/18 | 931 | 945 | 931 | 939 | +7 | +0.8% | 323,100 |
| 2024/06/17 | 959 | 959 | 932 | 932 | -17 | -1.8% | 61,900 |
| 2024/06/14 | 942 | 952 | 941 | 949 | +5 | +0.5% | 16,800 |
| 2024/06/13 | 946 | 949 | 940 | 944 | -4 | -0.4% | 86,600 |
| 2024/06/12 | 951 | 951 | 943 | 948 | +1 | +0.1% | 25,800 |
| 2024/06/11 | 947 | 952 | 947 | 947 | +1 | +0.1% | 8,200 |
| 2024/06/10 | 936 | 958 | 936 | 946 | +8 | +0.9% | 50,400 |
| 2024/06/07 | 935 | 941 | 932 | 938 | -3 | -0.3% | 102,200 |
| 2024/06/06 | 931 | 942 | 919 | 941 | +10 | +1.1% | 82,300 |
| 2024/06/05 | 925 | 935 | 923 | 931 | +1 | +0.1% | 80,200 |
| 2024/06/04 | 935 | 936 | 930 | 930 | -2 | -0.2% | 18,600 |
| 2024/06/03 | 954 | 954 | 932 | 932 | -13 | -1.4% | 60,900 |
| 2024/05/31 | 943 | 949 | 943 | 945 | -2 | -0.2% | 32,600 |
| 2024/05/30 | 940 | 957 | 933 | 947 | +5 | +0.5% | 182,900 |
| 2024/05/29 | 944 | 946 | 940 | 942 | -2 | -0.2% | 38,500 |
| 2024/05/28 | 947 | 950 | 937 | 944 | -1 | -0.1% | 22,200 |
| 2024/05/27 | 950 | 950 | 943 | 945 | -2 | -0.2% | 13,100 |
| 2024/05/24 | 950 | 951 | 945 | 947 | +1 | +0.1% | 4,400 |
| 2024/05/23 | 950 | 952 | 945 | 946 | -4 | -0.4% | 16,000 |
| 2024/05/22 | 950 | 957 | 942 | 950 | -6 | -0.6% | 52,800 |
| 2024/05/21 | 968 | 968 | 953 | 956 | ±0 | ±0% | 84,500 |
| 2024/05/20 | 962 | 964 | 956 | 956 | -5 | -0.5% | 128,500 |
| 2024/05/17 | 953 | 961 | 953 | 961 | +8 | +0.8% | 8,500 |
| 2024/05/16 | 959 | 959 | 948 | 953 | -3 | -0.3% | 34,300 |
| 2024/05/15 | 970 | 970 | 951 | 956 | -6 | -0.6% | 33,000 |
| 2024/05/14 | 963 | 971 | 962 | 962 | +1 | +0.1% | 9,400 |
| 2024/05/13 | 965 | 974 | 960 | 961 | -5 | -0.5% | 35,500 |
| 2024/05/10 | 972 | 972 | 957 | 966 | +3 | +0.3% | 120,100 |
| 2024/05/09 | 964 | 970 | 963 | 963 | ±0 | ±0% | 15,300 |
| 2024/05/08 | 957 | 974 | 954 | 963 | +3 | +0.3% | 41,900 |
| 2024/05/07 | 952 | 960 | 950 | 960 | +8 | +0.8% | 17,100 |
| 2024/05/02 | 962 | 962 | 947 | 952 | -8 | -0.8% | 40,000 |
| 2024/05/01 | 973 | 974 | 960 | 960 | -4 | -0.4% | 21,500 |
| 2024/04/30 | 964 | 965 | 957 | 964 | ±0 | ±0% | 38,600 |
| 2024/04/26 | 958 | 964 | 954 | 964 | +6 | +0.6% | 13,200 |
| 2024/04/25 | 965 | 967 | 954 | 958 | -7 | -0.7% | 74,300 |
| 2024/04/24 | 963 | 969 | 960 | 965 | +2 | +0.2% | 33,000 |
| 2024/04/23 | 961 | 968 | 958 | 963 | +8 | +0.8% | 22,300 |
| 2024/04/22 | 956 | 966 | 952 | 955 | ±0 | ±0% | 28,700 |
| 2024/04/19 | 949 | 955 | 927 | 955 | +6 | +0.6% | 53,600 |
| 2024/04/18 | 933 | 955 | 933 | 949 | +1 | +0.1% | 134,900 |
251～
300
件表示中 / 3738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 | 106,800円 | +40.3% | +0.5% | 0.94% | 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 | 134,100円 | +0.1% | +1.1% | 7.16% | 13.02倍 | 0.94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 | 152,300円 | 0.0% | +1.4% | 7.22% | 10.80倍 | 0.94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 | 50,100円 | +0.1% | +0.4% | 9.98% | 12.60倍 | 1.13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 | 56,200円 | +0.1% | +0.1% | 5.34% | 13.76倍 | 0.83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
