広済堂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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,868 | 1,909 | 1,844 | 1,874 | +4 | +0.2% | 290,900 |
| 2022/11/17 | 1,808 | 1,870 | 1,805 | 1,870 | +69 | +3.8% | 310,000 |
| 2022/11/16 | 1,710 | 1,810 | 1,704 | 1,801 | +99 | +5.8% | 377,700 |
| 2022/11/15 | 1,691 | 1,704 | 1,642 | 1,702 | +11 | +0.7% | 250,100 |
| 2022/11/14 | 1,719 | 1,763 | 1,635 | 1,691 | -51 | -2.9% | 444,900 |
| 2022/11/11 | 1,779 | 1,783 | 1,633 | 1,742 | -2 | -0.1% | 916,400 |
| 2022/11/10 | 1,573 | 1,744 | 1,558 | 1,744 | +300 | +20.8% | 999,700 |
| 2022/11/09 | 1,437 | 1,461 | 1,427 | 1,444 | +7 | +0.5% | 124,600 |
| 2022/11/08 | 1,430 | 1,437 | 1,383 | 1,437 | +4 | +0.3% | 156,900 |
| 2022/11/07 | 1,441 | 1,473 | 1,420 | 1,433 | -21 | -1.4% | 113,800 |
| 2022/11/04 | 1,471 | 1,471 | 1,445 | 1,454 | -17 | -1.2% | 143,000 |
| 2022/11/02 | 1,501 | 1,501 | 1,468 | 1,471 | -36 | -2.4% | 175,700 |
| 2022/11/01 | 1,520 | 1,526 | 1,502 | 1,507 | -14 | -0.9% | 71,300 |
| 2022/10/31 | 1,550 | 1,565 | 1,510 | 1,521 | +7 | +0.5% | 132,600 |
| 2022/10/28 | 1,540 | 1,550 | 1,503 | 1,514 | -34 | -2.2% | 205,700 |
| 2022/10/27 | 1,541 | 1,576 | 1,535 | 1,548 | -8 | -0.5% | 111,600 |
| 2022/10/26 | 1,521 | 1,565 | 1,520 | 1,556 | +51 | +3.4% | 158,800 |
| 2022/10/25 | 1,478 | 1,515 | 1,452 | 1,505 | -3 | -0.2% | 199,700 |
| 2022/10/24 | 1,544 | 1,554 | 1,507 | 1,508 | -1 | -0.1% | 105,300 |
| 2022/10/21 | 1,516 | 1,533 | 1,486 | 1,509 | -16 | -1% | 149,300 |
| 2022/10/20 | 1,540 | 1,576 | 1,510 | 1,525 | -30 | -1.9% | 365,300 |
| 2022/10/19 | 1,473 | 1,563 | 1,473 | 1,555 | +69 | +4.6% | 362,500 |
| 2022/10/18 | 1,452 | 1,495 | 1,452 | 1,486 | +38 | +2.6% | 173,400 |
| 2022/10/17 | 1,472 | 1,473 | 1,436 | 1,448 | -24 | -1.6% | 116,900 |
| 2022/10/14 | 1,470 | 1,485 | 1,454 | 1,472 | +13 | +0.9% | 146,100 |
| 2022/10/13 | 1,481 | 1,503 | 1,436 | 1,459 | -21 | -1.4% | 258,900 |
| 2022/10/12 | 1,415 | 1,510 | 1,411 | 1,480 | +56 | +3.9% | 483,000 |
| 2022/10/11 | 1,440 | 1,510 | 1,413 | 1,424 | -25 | -1.7% | 523,100 |
| 2022/10/07 | 1,464 | 1,505 | 1,445 | 1,449 | -7 | -0.5% | 401,300 |
| 2022/10/06 | 1,421 | 1,486 | 1,420 | 1,456 | +29 | +2% | 326,100 |
| 2022/10/05 | 1,462 | 1,474 | 1,424 | 1,427 | -18 | -1.2% | 273,300 |
| 2022/10/04 | 1,380 | 1,471 | 1,380 | 1,445 | +85 | +6.3% | 525,200 |
| 2022/10/03 | 1,399 | 1,405 | 1,295 | 1,360 | -47 | -3.3% | 514,200 |
| 2022/09/30 | 1,398 | 1,461 | 1,381 | 1,407 | -9 | -0.6% | 769,800 |
| 2022/09/29 | 1,323 | 1,430 | 1,312 | 1,416 | +126 | +9.8% | 785,000 |
| 2022/09/28 | 1,315 | 1,327 | 1,265 | 1,290 | -31 | -2.3% | 300,300 |
| 2022/09/27 | 1,281 | 1,373 | 1,281 | 1,321 | +79 | +6.4% | 602,700 |
| 2022/09/26 | 1,247 | 1,273 | 1,241 | 1,242 | -3 | -0.2% | 205,200 |
| 2022/09/22 | 1,245 | 1,266 | 1,215 | 1,245 | +2 | +0.2% | 176,300 |
| 2022/09/21 | 1,260 | 1,270 | 1,230 | 1,243 | -11 | -0.9% | 231,500 |
| 2022/09/20 | 1,229 | 1,284 | 1,229 | 1,254 | +33 | +2.7% | 308,900 |
| 2022/09/16 | 1,278 | 1,294 | 1,220 | 1,221 | -49 | -3.9% | 319,300 |
| 2022/09/15 | 1,270 | 1,301 | 1,260 | 1,270 | -12 | -0.9% | 199,900 |
| 2022/09/14 | 1,197 | 1,290 | 1,190 | 1,282 | +55 | +4.5% | 439,500 |
| 2022/09/13 | 1,294 | 1,315 | 1,222 | 1,227 | -53 | -4.1% | 375,500 |
| 2022/09/12 | 1,274 | 1,280 | 1,244 | 1,280 | +27 | +2.2% | 167,800 |
| 2022/09/09 | 1,250 | 1,274 | 1,234 | 1,253 | -7 | -0.6% | 170,300 |
| 2022/09/08 | 1,255 | 1,268 | 1,234 | 1,260 | +10 | +0.8% | 213,800 |
| 2022/09/07 | 1,230 | 1,258 | 1,219 | 1,250 | +20 | +1.6% | 372,500 |
| 2022/09/06 | 1,236 | 1,275 | 1,215 | 1,230 | +1 | +0.1% | 515,500 |
601～
650
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「広済堂ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 広済堂ＨＤ | 49,300円 | +12.0% | +45.9% | 2.58% | 13.28倍 | 1.46倍 |
|
祖業の印刷から東京博善など都内６火葬場・総合斎場保有・運営が稼ぎ頭。人材・コンサルも |
| ＳＨＯＥＩ | 162,900円 | -5.2% | -16.6% | 3.62% | 13.77倍 | 2.99倍 |
|
高級ヘルメット製造世界首位、国内生産。サイズ調整等サポート体制に強み。配当性向５０％メド |
| トランザクショ | 248,000円 | +11.4% | +5.9% | 2.22% | 18.27倍 | 3.76倍 |
|
デザイン雑貨、エコ雑貨等の企画販売。生産は外部に委託、プリント加工の一部は自社で担う |
| フルヤ金属 | 255,700円 | +17.8% | +12.3% | 3.75% | 7.48倍 | 1.02倍 |
|
結晶製造容器（るつぼ）、ターゲットなど製造。プラチナ、イリジウム使った金属加工に強み |
| ＮＩＳＳＨＡ | 123,400円 | -2.5% | -8.3% | 4.05% | 14.60倍 | 0.51倍 |
|
祖業の印刷から、タッチパネル製品、蒸着紙・加飾等の産業資材、医療機器の３本柱体制へ移行 |
市場注目の銘柄
チャート関連のコラム
