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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 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 |
| 2018/10/09 | 1,420 | 1,430.9 | 1,410.9 | 1,411.8 | -34.6 | -2.4% | 7,700 |
| 2018/10/05 | 1,462.7 | 1,462.7 | 1,446.4 | 1,446.4 | -30.9 | -2.1% | 6,160 |
| 2018/10/04 | 1,490 | 1,490 | 1,468.2 | 1,477.3 | -12.7 | -0.9% | 5,830 |
| 2018/10/03 | 1,473.6 | 1,500 | 1,473.6 | 1,490 | +9.1 | +0.6% | 6,050 |
| 2018/10/02 | 1,479.1 | 1,497.3 | 1,479.1 | 1,480.9 | +4.5 | +0.3% | 7,810 |
| 2018/10/01 | 1,473.6 | 1,480 | 1,472.7 | 1,476.4 | +0.9 | +0.1% | 2,860 |
| 2018/09/28 | 1,459.1 | 1,482.7 | 1,451.8 | 1,475.5 | +18.2 | +1.2% | 3,190 |
| 2018/09/27 | 1,484.5 | 1,484.5 | 1,444.5 | 1,457.3 | -28.2 | -1.9% | 6,820 |
| 2018/09/26 | 1,481.8 | 1,485.5 | 1,457.3 | 1,485.5 | -0.9 | -0.1% | 5,170 |
| 2018/09/25 | 1,478.2 | 1,486.4 | 1,448.2 | 1,486.4 | +21.9 | +1.5% | 9,240 |
| 2018/09/21 | 1,435.5 | 1,469.1 | 1,435.5 | 1,464.5 | +29 | +2% | 10,560 |
| 2018/09/20 | 1,437.3 | 1,445.5 | 1,434.5 | 1,435.5 | -13.6 | -0.9% | 8,800 |
| 2018/09/19 | 1,452.7 | 1,452.7 | 1,443.6 | 1,449.1 | +10 | +0.7% | 5,390 |
| 2018/09/18 | 1,409.1 | 1,440 | 1,409.1 | 1,439.1 | +39.1 | +2.8% | 8,030 |
| 2018/09/14 | 1,373.6 | 1,406.4 | 1,373.6 | 1,400 | +14.5 | +1% | 10,450 |
| 2018/09/13 | 1,392.7 | 1,394.5 | 1,373.6 | 1,385.5 | -6.3 | -0.5% | 5,390 |
| 2018/09/12 | 1,413.6 | 1,413.6 | 1,391.8 | 1,391.8 | -21.8 | -1.5% | 2,750 |
| 2018/09/11 | 1,417.3 | 1,417.3 | 1,403.6 | 1,413.6 | +5.4 | +0.4% | 3,300 |
| 2018/09/10 | 1,415.5 | 1,427.3 | 1,404.5 | 1,408.2 | -7.3 | -0.5% | 3,630 |
| 2018/09/07 | 1,409.1 | 1,420 | 1,408.2 | 1,415.5 | -0.9 | -0.1% | 2,530 |
| 2018/09/06 | 1,435.5 | 1,435.5 | 1,416.4 | 1,416.4 | -22.7 | -1.6% | 5,390 |
| 2018/09/05 | 1,456.4 | 1,456.4 | 1,439.1 | 1,439.1 | -17.3 | -1.2% | 8,580 |
1651～
1700
件表示中 / 6814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 | 130,700円 | +5.2% | +6.6% | 3.83% | 8.76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 |
| ナガホリ | 170,400円 | -2.1% | +15.4% | 0.59% | 65.34倍 | 2.01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 | 186,600円 | +2.4% | +14.7% | 4.82% | 10.30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 | 214,000円 | +4.9% | +11.0% | 4.11% | 9.75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 |
| スターティアＨＤ | 266,500円 | +8.5% | +7.8% | 4.69% | 12.46倍 | 3.28倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
市場注目の銘柄
チャート関連のコラム
