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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 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 |
| 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 |
301～
350
件表示中 / 3458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 | 95,600円 | +31.1% | +14.1% | 1.05% | 2.74倍 | 0.40倍 |
|
海外中心の企業グループ。モンゴル、ロシア、キルギスで金融業を展開。メタキャピタル傘下 |
| 岩井コスモ | 233,400円 | +1.9% | +1.2% | 5.14% | 9.79倍 | 0.83倍 |
|
関西地盤。傘下に岩井コスモ証券。対面営業主体にネットも展開。国内株中心に米国株も収益源 |
| 極東証券 | 158,700円 | +2.2% | +2.5% | 6.93% | 11.51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 |
| 水戸証 | 53,700円 | +13.4% | +7.0% | 3.72% | 13.59倍 | 0.81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 |
| 東洋証 | 38,200円 | +16.4% | +11.3% | 2.62% | 20.33倍 | 0.77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
