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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,170 | 1,235 | 1,159 | 1,229 | +59 | +5% | 187,900 |
| 2022/09/02 | 1,170 | 1,192 | 1,137 | 1,170 | +5 | +0.4% | 296,800 |
| 2022/09/01 | 1,194 | 1,239 | 1,162 | 1,165 | -37 | -3.1% | 287,300 |
| 2022/08/31 | 1,197 | 1,210 | 1,175 | 1,202 | -6 | -0.5% | 179,900 |
| 2022/08/30 | 1,191 | 1,210 | 1,133 | 1,208 | +26 | +2.2% | 504,600 |
| 2022/08/29 | 1,219 | 1,238 | 1,176 | 1,182 | -81 | -6.4% | 597,600 |
| 2022/08/26 | 1,185 | 1,265 | 1,180 | 1,263 | +100 | +8.6% | 513,700 |
| 2022/08/25 | 1,105 | 1,176 | 1,099 | 1,163 | +59 | +5.3% | 256,500 |
| 2022/08/24 | 1,101 | 1,114 | 1,098 | 1,104 | -8 | -0.7% | 59,300 |
| 2022/08/23 | 1,080 | 1,112 | 1,074 | 1,112 | +21 | +1.9% | 70,900 |
| 2022/08/22 | 1,105 | 1,106 | 1,086 | 1,091 | -19 | -1.7% | 56,000 |
| 2022/08/19 | 1,120 | 1,122 | 1,105 | 1,110 | -9 | -0.8% | 77,700 |
| 2022/08/18 | 1,107 | 1,124 | 1,105 | 1,119 | -2 | -0.2% | 71,400 |
| 2022/08/17 | 1,122 | 1,135 | 1,115 | 1,121 | -2 | -0.2% | 111,700 |
| 2022/08/16 | 1,120 | 1,158 | 1,114 | 1,123 | +3 | +0.3% | 177,900 |
| 2022/08/15 | 1,033 | 1,125 | 1,022 | 1,120 | +89 | +8.6% | 288,000 |
| 2022/08/12 | 1,000 | 1,036 | 996 | 1,031 | +33 | +3.3% | 171,300 |
| 2022/08/10 | 1,029 | 1,052 | 989 | 998 | -56 | -5.3% | 279,800 |
| 2022/08/09 | 1,025 | 1,064 | 1,019 | 1,054 | +26 | +2.5% | 198,300 |
| 2022/08/08 | 1,030 | 1,032 | 1,013 | 1,028 | -2 | -0.2% | 66,600 |
| 2022/08/05 | 1,019 | 1,035 | 1,015 | 1,030 | +9 | +0.9% | 91,000 |
| 2022/08/04 | 1,046 | 1,046 | 1,013 | 1,021 | -21 | -2% | 102,400 |
| 2022/08/03 | 1,062 | 1,062 | 1,021 | 1,042 | -20 | -1.9% | 132,900 |
| 2022/08/02 | 1,107 | 1,107 | 1,059 | 1,062 | -45 | -4.1% | 171,500 |
| 2022/08/01 | 1,082 | 1,136 | 1,072 | 1,107 | +33 | +3.1% | 475,100 |
| 2022/07/29 | 1,085 | 1,089 | 1,074 | 1,074 | -10 | -0.9% | 45,800 |
| 2022/07/28 | 1,073 | 1,084 | 1,062 | 1,084 | +24 | +2.3% | 72,900 |
| 2022/07/27 | 1,075 | 1,075 | 1,049 | 1,060 | -7 | -0.7% | 56,200 |
| 2022/07/26 | 1,061 | 1,074 | 1,056 | 1,067 | -3 | -0.3% | 85,400 |
| 2022/07/25 | 1,057 | 1,078 | 1,050 | 1,070 | +10 | +0.9% | 55,900 |
| 2022/07/22 | 1,079 | 1,079 | 1,057 | 1,060 | -10 | -0.9% | 63,800 |
| 2022/07/21 | 1,047 | 1,072 | 1,040 | 1,070 | +21 | +2% | 73,600 |
| 2022/07/20 | 1,035 | 1,059 | 1,028 | 1,049 | +21 | +2% | 86,900 |
| 2022/07/19 | 1,036 | 1,037 | 1,013 | 1,028 | +3 | +0.3% | 39,500 |
| 2022/07/15 | 1,041 | 1,047 | 996 | 1,025 | -24 | -2.3% | 114,700 |
| 2022/07/14 | 1,067 | 1,068 | 1,043 | 1,049 | -3 | -0.3% | 37,800 |
| 2022/07/13 | 1,041 | 1,058 | 1,025 | 1,052 | +11 | +1.1% | 50,000 |
| 2022/07/12 | 1,060 | 1,069 | 1,035 | 1,041 | -23 | -2.2% | 74,700 |
| 2022/07/11 | 1,046 | 1,070 | 1,045 | 1,064 | +18 | +1.7% | 96,400 |
| 2022/07/08 | 1,040 | 1,068 | 1,040 | 1,046 | +11 | +1.1% | 149,700 |
| 2022/07/07 | 1,032 | 1,044 | 1,015 | 1,035 | -5 | -0.5% | 88,500 |
| 2022/07/06 | 1,039 | 1,053 | 1,024 | 1,040 | -17 | -1.6% | 108,900 |
| 2022/07/05 | 1,044 | 1,073 | 1,039 | 1,057 | +19 | +1.8% | 107,000 |
| 2022/07/04 | 1,033 | 1,050 | 1,010 | 1,038 | +5 | +0.5% | 132,500 |
| 2022/07/01 | 1,094 | 1,097 | 1,013 | 1,033 | -69 | -6.3% | 331,600 |
| 2022/06/30 | 1,131 | 1,160 | 1,080 | 1,102 | -74 | -6.3% | 319,300 |
| 2022/06/29 | 1,156 | 1,180 | 1,119 | 1,176 | +13 | +1.1% | 230,900 |
| 2022/06/28 | 1,145 | 1,177 | 1,135 | 1,163 | +18 | +1.6% | 260,800 |
| 2022/06/27 | 1,265 | 1,266 | 1,070 | 1,145 | -120 | -9.5% | 801,700 |
| 2022/06/24 | 1,283 | 1,283 | 1,249 | 1,265 | -18 | -1.4% | 209,000 |
651～
700
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
