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 |
|---|---|---|---|---|---|---|---|
| 2019/04/17 | 1,413 | 1,430 | 1,401 | 1,429 | +13 | +0.9% | 1,300 |
| 2019/04/16 | 1,422 | 1,430 | 1,411 | 1,416 | -4 | -0.3% | 1,700 |
| 2019/04/15 | 1,417 | 1,432 | 1,413 | 1,420 | +3 | +0.2% | 4,600 |
| 2019/04/12 | 1,420 | 1,428 | 1,409 | 1,417 | -9 | -0.6% | 4,600 |
| 2019/04/11 | 1,403 | 1,426 | 1,403 | 1,426 | +18 | +1.3% | 900 |
| 2019/04/10 | 1,427 | 1,430 | 1,332 | 1,408 | -30 | -2.1% | 4,600 |
| 2019/04/09 | 1,441 | 1,451 | 1,435 | 1,438 | -12 | -0.8% | 2,700 |
| 2019/04/08 | 1,428 | 1,463 | 1,428 | 1,450 | +7 | +0.5% | 2,500 |
| 2019/04/05 | 1,409 | 1,458 | 1,397 | 1,443 | -26 | -1.8% | 7,300 |
| 2019/04/04 | 1,458 | 1,485 | 1,458 | 1,469 | +6 | +0.4% | 4,400 |
| 2019/04/03 | 1,447 | 1,468 | 1,426 | 1,463 | +16 | +1.1% | 4,900 |
| 2019/04/02 | 1,430 | 1,452 | 1,430 | 1,447 | +21 | +1.5% | 3,000 |
| 2019/04/01 | 1,420 | 1,440 | 1,410 | 1,426 | +20 | +1.4% | 2,800 |
| 2019/03/29 | 1,430 | 1,430 | 1,395 | 1,406 | -34 | -2.4% | 1,900 |
| 2019/03/28 | 1,432 | 1,445 | 1,385 | 1,440 | -22 | -1.5% | 4,700 |
| 2019/03/27 | 1,482 | 1,482 | 1,447 | 1,462 | -38 | -2.5% | 3,500 |
| 2019/03/26 | 1,465.5 | 1,500 | 1,429.1 | 1,500 | +54.5 | +3.8% | 8,250 |
| 2019/03/25 | 1,428.2 | 1,455.5 | 1,428.2 | 1,445.5 | -10.9 | -0.7% | 2,420 |
| 2019/03/22 | 1,456.4 | 1,463.6 | 1,397.3 | 1,456.4 | ±0 | ±0% | 4,400 |
| 2019/03/20 | 1,486.4 | 1,486.4 | 1,446.4 | 1,456.4 | -10.9 | -0.7% | 5,940 |
| 2019/03/19 | 1,461.8 | 1,474.5 | 1,456.4 | 1,467.3 | +9.1 | +0.6% | 3,190 |
| 2019/03/18 | 1,460.9 | 1,479.1 | 1,456.4 | 1,458.2 | -2.7 | -0.2% | 5,940 |
| 2019/03/15 | 1,449.1 | 1,466.4 | 1,449.1 | 1,460.9 | +29.1 | +2% | 4,290 |
| 2019/03/14 | 1,419.1 | 1,431.8 | 1,419.1 | 1,431.8 | +16.3 | +1.2% | 1,320 |
| 2019/03/13 | 1,404.5 | 1,434.5 | 1,404.5 | 1,415.5 | +11 | +0.8% | 1,430 |
| 2019/03/12 | 1,411.8 | 1,417.3 | 1,399.1 | 1,404.5 | -2.8 | -0.2% | 4,180 |
| 2019/03/11 | 1,379.1 | 1,408.2 | 1,378.2 | 1,407.3 | +26.4 | +1.9% | 1,650 |
| 2019/03/08 | 1,365.5 | 1,407.3 | 1,364.5 | 1,380.9 | -51.8 | -3.6% | 4,840 |
| 2019/03/07 | 1,417.3 | 1,432.7 | 1,416.4 | 1,432.7 | -2.8 | -0.2% | 2,860 |
| 2019/03/06 | 1,436.4 | 1,453.6 | 1,434.5 | 1,435.5 | -7.2 | -0.5% | 2,200 |
| 2019/03/05 | 1,461.8 | 1,465.5 | 1,428.2 | 1,442.7 | -9.1 | -0.6% | 8,140 |
| 2019/03/04 | 1,421.8 | 1,451.8 | 1,413.6 | 1,451.8 | +33.6 | +2.4% | 6,050 |
| 2019/03/01 | 1,413.6 | 1,422.7 | 1,409.1 | 1,418.2 | -10 | -0.7% | 5,500 |
| 2019/02/28 | 1,434.5 | 1,453.6 | 1,425.5 | 1,428.2 | -2.7 | -0.2% | 3,850 |
| 2019/02/27 | 1,400.9 | 1,440 | 1,382.7 | 1,430.9 | +93.6 | +7% | 17,930 |
| 2019/02/26 | 1,341.8 | 1,341.8 | 1,314.5 | 1,337.3 | -4.5 | -0.3% | 2,310 |
| 2019/02/25 | 1,352.7 | 1,353.6 | 1,341.8 | 1,341.8 | -14.6 | -1.1% | 2,750 |
| 2019/02/22 | 1,358.2 | 1,360 | 1,354.5 | 1,356.4 | -1.8 | -0.1% | 2,200 |
| 2019/02/21 | 1,350.9 | 1,370 | 1,350.9 | 1,358.2 | +2.7 | +0.2% | 2,420 |
| 2019/02/20 | 1,349.1 | 1,360 | 1,348.2 | 1,355.5 | +6.4 | +0.5% | 6,930 |
| 2019/02/19 | 1,345.5 | 1,360 | 1,308.2 | 1,349.1 | +9.1 | +0.7% | 5,830 |
| 2019/02/18 | 1,309.1 | 1,342.7 | 1,309.1 | 1,340 | +47.3 | +3.7% | 2,860 |
| 2019/02/15 | 1,297.3 | 1,304.5 | 1,292.7 | 1,292.7 | -7.3 | -0.6% | 3,630 |
| 2019/02/14 | 1,299.1 | 1,300.9 | 1,284.5 | 1,300 | +15.5 | +1.2% | 2,970 |
| 2019/02/13 | 1,293.6 | 1,300 | 1,274.5 | 1,284.5 | -6.4 | -0.5% | 1,980 |
| 2019/02/12 | 1,280 | 1,290.9 | 1,278.2 | 1,290.9 | +33.6 | +2.7% | 4,510 |
| 2019/02/08 | 1,274.5 | 1,286.4 | 1,251.8 | 1,257.3 | -34.5 | -2.7% | 4,400 |
| 2019/02/07 | 1,269.1 | 1,308.2 | 1,266.4 | 1,291.8 | +9.1 | +0.7% | 4,070 |
| 2019/02/06 | 1,295.5 | 1,302.7 | 1,280.9 | 1,282.7 | -1.8 | -0.1% | 4,400 |
| 2019/02/05 | 1,269.1 | 1,300.9 | 1,255.5 | 1,284.5 | +14.5 | +1.1% | 5,720 |
1551～
1600
件表示中 / 6813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 | 131,100円 | +5.2% | +6.6% | 3.81% | 8.79倍 | 0.79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 |
| リックス | 335,000円 | +4.2% | -2.8% | 4.36% | 9.52倍 | 1.06倍 |
|
産業機械商社。顧客は鉄鋼、自動車業界筆頭に幅広い。工作機械向け部品等でメーカー機能も |
| ナガホリ | 167,800円 | -2.1% | +15.4% | 0.60% | 64.34倍 | 1.98倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| 佐鳥電機 | 187,500円 | +2.4% | +14.7% | 4.80% | 10.35倍 | 0.83倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| 明治電機 | 213,500円 | +4.9% | +11.0% | 4.12% | 9.73倍 | 0.79倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
市場注目の銘柄
チャート関連のコラム
