橋本総業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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 1,398.2 | 1,425.5 | 1,393.6 | 1,425.5 | +13.7 | +1% | 10,340 |
| 2018/12/18 | 1,448.2 | 1,455.5 | 1,411.8 | 1,411.8 | -37.3 | -2.6% | 5,940 |
| 2018/12/17 | 1,510 | 1,514.5 | 1,434.5 | 1,449.1 | -24.5 | -1.7% | 16,170 |
| 2018/12/14 | 1,431.8 | 1,473.6 | 1,431.8 | 1,473.6 | +42.7 | +3% | 11,220 |
| 2018/12/13 | 1,403.6 | 1,454.5 | 1,403.6 | 1,430.9 | +28.2 | +2% | 6,270 |
| 2018/12/12 | 1,383.6 | 1,414.5 | 1,383.6 | 1,402.7 | +20.9 | +1.5% | 3,080 |
| 2018/12/11 | 1,400.9 | 1,400.9 | 1,380 | 1,381.8 | -18.2 | -1.3% | 7,810 |
| 2018/12/10 | 1,406.4 | 1,409.1 | 1,381.8 | 1,400 | +24.5 | +1.8% | 21,780 |
| 2018/12/07 | 1,355.5 | 1,385.5 | 1,355.5 | 1,375.5 | +27.3 | +2% | 6,270 |
| 2018/12/06 | 1,349.1 | 1,355.5 | 1,341.8 | 1,348.2 | +2.7 | +0.2% | 5,720 |
| 2018/12/05 | 1,320 | 1,353.6 | 1,320 | 1,345.5 | ±0 | ±0% | 5,720 |
| 2018/12/04 | 1,350 | 1,354.5 | 1,340.9 | 1,345.5 | +1 | +0.1% | 4,510 |
| 2018/12/03 | 1,336.4 | 1,349.1 | 1,334.5 | 1,344.5 | +17.2 | +1.3% | 4,070 |
| 2018/11/30 | 1,319.1 | 1,329.1 | 1,319.1 | 1,327.3 | +18.2 | +1.4% | 3,630 |
| 2018/11/29 | 1,323.6 | 1,328.2 | 1,309.1 | 1,309.1 | +2.7 | +0.2% | 1,650 |
| 2018/11/28 | 1,313.6 | 1,320 | 1,284.5 | 1,306.4 | +2.8 | +0.2% | 2,090 |
| 2018/11/27 | 1,299.1 | 1,303.6 | 1,278.2 | 1,303.6 | +31.8 | +2.5% | 2,530 |
| 2018/11/26 | 1,309.1 | 1,309.1 | 1,271.8 | 1,271.8 | -41.8 | -3.2% | 2,090 |
| 2018/11/22 | 1,258.2 | 1,313.6 | 1,258.2 | 1,313.6 | +65.4 | +5.2% | 4,620 |
| 2018/11/21 | 1,281.8 | 1,281.8 | 1,247.3 | 1,248.2 | -18.2 | -1.4% | 2,860 |
| 2018/11/20 | 1,274.5 | 1,274.5 | 1,251.8 | 1,266.4 | -9.1 | -0.7% | 7,590 |
| 2018/11/19 | 1,260 | 1,277.3 | 1,260 | 1,275.5 | +18.2 | +1.4% | 3,190 |
| 2018/11/16 | 1,268.2 | 1,271.8 | 1,246.4 | 1,257.3 | +2.8 | +0.2% | 3,190 |
| 2018/11/15 | 1,260.9 | 1,286.4 | 1,247.3 | 1,254.5 | -17.3 | -1.4% | 4,290 |
| 2018/11/14 | 1,296.4 | 1,296.4 | 1,271.8 | 1,271.8 | -10 | -0.8% | 2,750 |
| 2018/11/13 | 1,314.5 | 1,314.5 | 1,263.6 | 1,281.8 | -33.7 | -2.6% | 4,180 |
| 2018/11/12 | 1,298.2 | 1,321.8 | 1,298.2 | 1,315.5 | +15.5 | +1.2% | 1,100 |
| 2018/11/09 | 1,309.1 | 1,309.1 | 1,298.2 | 1,300 | -2.7 | -0.2% | 2,970 |
| 2018/11/08 | 1,289.1 | 1,309.1 | 1,289.1 | 1,302.7 | +13.6 | +1.1% | 3,080 |
| 2018/11/07 | 1,279.1 | 1,303.6 | 1,277.3 | 1,289.1 | +10 | +0.8% | 3,740 |
| 2018/11/06 | 1,259.1 | 1,296.4 | 1,259.1 | 1,279.1 | +0.9 | +0.1% | 7,700 |
| 2018/11/05 | 1,316.4 | 1,326.4 | 1,270 | 1,278.2 | -12.7 | -1% | 9,680 |
| 2018/11/02 | 1,243.6 | 1,293.6 | 1,243.6 | 1,290.9 | +55.4 | +4.5% | 6,710 |
| 2018/11/01 | 1,199.1 | 1,238.2 | 1,199.1 | 1,235.5 | +28.2 | +2.3% | 7,150 |
| 2018/10/31 | 1,241.8 | 1,241.8 | 1,196.4 | 1,207.3 | -21.8 | -1.8% | 8,800 |
| 2018/10/30 | 1,178.2 | 1,249.1 | 1,178.2 | 1,229.1 | +45.5 | +3.8% | 23,210 |
| 2018/10/29 | 1,199.1 | 1,250.9 | 1,166.4 | 1,183.6 | -4.6 | -0.4% | 5,830 |
| 2018/10/26 | 1,222.7 | 1,250.9 | 1,187.3 | 1,188.2 | -24.5 | -2% | 7,590 |
| 2018/10/25 | 1,253.6 | 1,274.5 | 1,212.7 | 1,212.7 | -56.4 | -4.4% | 5,610 |
| 2018/10/24 | 1,285.5 | 1,295.5 | 1,261.8 | 1,269.1 | -6.4 | -0.5% | 4,180 |
| 2018/10/23 | 1,321.8 | 1,321.8 | 1,275.5 | 1,275.5 | -46.3 | -3.5% | 6,710 |
| 2018/10/22 | 1,312.7 | 1,321.8 | 1,305.5 | 1,321.8 | +3.6 | +0.3% | 6,930 |
| 2018/10/19 | 1,305.5 | 1,332.7 | 1,305.5 | 1,318.2 | -4.5 | -0.3% | 12,430 |
| 2018/10/18 | 1,329.1 | 1,345.5 | 1,313.6 | 1,322.7 | -4.6 | -0.3% | 5,720 |
| 2018/10/17 | 1,350.9 | 1,358.2 | 1,319.1 | 1,327.3 | +2.8 | +0.2% | 5,720 |
| 2018/10/16 | 1,320 | 1,327.3 | 1,304.5 | 1,324.5 | +4.5 | +0.3% | 10,890 |
| 2018/10/15 | 1,363.6 | 1,363.6 | 1,319.1 | 1,320 | -27.3 | -2% | 9,350 |
| 2018/10/12 | 1,346.4 | 1,358.2 | 1,345.5 | 1,347.3 | +1.8 | +0.1% | 5,500 |
| 2018/10/11 | 1,390 | 1,391.8 | 1,345.5 | 1,345.5 | -54.5 | -3.9% | 6,270 |
| 2018/10/10 | 1,411.8 | 1,435.5 | 1,391.8 | 1,400 | -11.8 | -0.8% | 5,170 |
1551～
1600
件表示中 / 6736件
類似銘柄と比較する
現在ご覧いただいている「橋本総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 |
|---|---|---|---|---|---|---|---|---|
| 橋本総ＨＤ | 122,500円 | +2.8% | +4.0% | 3.92% | 9.05倍 | 0.75倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
| 明和産 | 65,800円 | +2.1% | -11.5% | 5.78% | 8.82倍 | 0.69倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
| オプティマス | 34,400円 | +121.9% | -38.9% | 5.23% | 21.95倍 | 0.86倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
| ヨンキュウ | 212,400円 | +1.9% | +5.2% | 0.94% | 14.45倍 | 0.69倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が２本柱。マグロ養殖も手がけ、首都圏開拓に力 |
| オーハシテクニカ | 196,500円 | +1.5% | +15.5% | 3.46% | 16.79倍 | 0.65倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の加工場をマザー工場とし生産は海外 |
市場注目の銘柄
チャート関連のコラム
