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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 1,461.8 | 1,461.8 | 1,455.5 | 1,456.4 | -10.9 | -0.7% | 5,610 |
| 2018/09/03 | 1,472.7 | 1,484.5 | 1,466.4 | 1,467.3 | -5.4 | -0.4% | 4,290 |
| 2018/08/31 | 1,473.6 | 1,482.7 | 1,464.5 | 1,472.7 | -5.5 | -0.4% | 7,700 |
| 2018/08/30 | 1,470.9 | 1,478.2 | 1,470.9 | 1,478.2 | +10.9 | +0.7% | 2,090 |
| 2018/08/29 | 1,472.7 | 1,481.8 | 1,464.5 | 1,467.3 | -10 | -0.7% | 4,950 |
| 2018/08/28 | 1,458.2 | 1,477.3 | 1,458.2 | 1,477.3 | +8.2 | +0.6% | 8,030 |
| 2018/08/27 | 1,468.2 | 1,469.1 | 1,467.3 | 1,469.1 | +9.1 | +0.6% | 2,200 |
| 2018/08/24 | 1,466.4 | 1,469.1 | 1,458.2 | 1,460 | -1.8 | -0.1% | 1,760 |
| 2018/08/23 | 1,465.5 | 1,465.5 | 1,460 | 1,461.8 | -3.7 | -0.3% | 2,200 |
| 2018/08/22 | 1,457.3 | 1,473.6 | 1,457.3 | 1,465.5 | +7.3 | +0.5% | 3,850 |
| 2018/08/21 | 1,477.3 | 1,477.3 | 1,456.4 | 1,458.2 | -28.2 | -1.9% | 2,640 |
| 2018/08/20 | 1,500 | 1,500 | 1,486.4 | 1,486.4 | -20 | -1.3% | 5,390 |
| 2018/08/17 | 1,500 | 1,507.3 | 1,500 | 1,506.4 | +6.4 | +0.4% | 1,650 |
| 2018/08/16 | 1,510.9 | 1,510.9 | 1,495.5 | 1,500 | -12.7 | -0.8% | 3,960 |
| 2018/08/15 | 1,521.8 | 1,525.5 | 1,512.7 | 1,512.7 | -18.2 | -1.2% | 5,940 |
| 2018/08/14 | 1,530 | 1,530.9 | 1,520.9 | 1,530.9 | +11.8 | +0.8% | 3,190 |
| 2018/08/13 | 1,548.2 | 1,550 | 1,517.3 | 1,519.1 | -35.4 | -2.3% | 6,270 |
| 2018/08/10 | 1,562.7 | 1,562.7 | 1,547.3 | 1,554.5 | +3.6 | +0.2% | 4,950 |
| 2018/08/09 | 1,557.3 | 1,572.7 | 1,550.9 | 1,550.9 | -35.5 | -2.2% | 4,070 |
| 2018/08/08 | 1,587.3 | 1,587.3 | 1,554.5 | 1,586.4 | -0.9 | -0.1% | 3,080 |
| 2018/08/07 | 1,590 | 1,590 | 1,584.5 | 1,587.3 | -3.6 | -0.2% | 770 |
| 2018/08/06 | 1,590.9 | 1,590.9 | 1,574.5 | 1,590.9 | +21.8 | +1.4% | 4,510 |
| 2018/08/03 | 1,587.3 | 1,600.9 | 1,569.1 | 1,569.1 | -17.3 | -1.1% | 2,750 |
| 2018/08/02 | 1,612.7 | 1,612.7 | 1,583.6 | 1,586.4 | -11.8 | -0.7% | 1,100 |
| 2018/08/01 | 1,596.4 | 1,602.7 | 1,596.4 | 1,598.2 | -6.3 | -0.4% | 2,750 |
| 2018/07/31 | 1,636.4 | 1,636.4 | 1,599.1 | 1,604.5 | -26.4 | -1.6% | 5,610 |
| 2018/07/30 | 1,590 | 1,635.5 | 1,585.5 | 1,630.9 | +85.4 | +5.5% | 14,520 |
| 2018/07/27 | 1,540.9 | 1,545.5 | 1,532.7 | 1,545.5 | +3.7 | +0.2% | 4,290 |
| 2018/07/26 | 1,524.5 | 1,543.6 | 1,521.8 | 1,541.8 | +17.3 | +1.1% | 3,080 |
| 2018/07/25 | 1,531.8 | 1,531.8 | 1,515.5 | 1,524.5 | +5.4 | +0.4% | 2,200 |
| 2018/07/24 | 1,520.9 | 1,528.2 | 1,515.5 | 1,519.1 | -20 | -1.3% | 5,830 |
| 2018/07/23 | 1,536.4 | 1,543.6 | 1,536.4 | 1,539.1 | +2.7 | +0.2% | 990 |
| 2018/07/20 | 1,540.9 | 1,545.5 | 1,534.5 | 1,536.4 | -7.2 | -0.5% | 6,380 |
| 2018/07/19 | 1,539.1 | 1,545.5 | 1,539.1 | 1,543.6 | +4.5 | +0.3% | 2,530 |
| 2018/07/18 | 1,531.8 | 1,545.5 | 1,531.8 | 1,539.1 | +8.2 | +0.5% | 2,310 |
| 2018/07/17 | 1,536.4 | 1,537.3 | 1,530.9 | 1,530.9 | -10.9 | -0.7% | 3,300 |
| 2018/07/13 | 1,528.2 | 1,541.8 | 1,528.2 | 1,541.8 | +13.6 | +0.9% | 3,410 |
| 2018/07/12 | 1,530.9 | 1,542.7 | 1,528.2 | 1,528.2 | +0.9 | +0.1% | 2,200 |
| 2018/07/11 | 1,527.3 | 1,532.7 | 1,509.1 | 1,527.3 | ±0 | ±0% | 3,520 |
| 2018/07/10 | 1,521.8 | 1,545.5 | 1,521.8 | 1,527.3 | +6.4 | +0.4% | 5,170 |
| 2018/07/09 | 1,530 | 1,530 | 1,518.2 | 1,520.9 | -14.6 | -1% | 1,320 |
| 2018/07/06 | 1,521.8 | 1,535.5 | 1,505.5 | 1,535.5 | +24.6 | +1.6% | 3,740 |
| 2018/07/05 | 1,545.5 | 1,548.2 | 1,510.9 | 1,510.9 | -28.2 | -1.8% | 7,700 |
| 2018/07/04 | 1,549.1 | 1,561.8 | 1,534.5 | 1,539.1 | -9.1 | -0.6% | 3,410 |
| 2018/07/03 | 1,590.9 | 1,590.9 | 1,548.2 | 1,548.2 | -43.6 | -2.7% | 3,520 |
| 2018/07/02 | 1,598.2 | 1,598.2 | 1,591.8 | 1,591.8 | -10 | -0.6% | 1,210 |
| 2018/06/29 | 1,618.2 | 1,618.2 | 1,601.8 | 1,601.8 | -7.3 | -0.5% | 1,430 |
| 2018/06/28 | 1,592.7 | 1,613.6 | 1,592.7 | 1,609.1 | -4.5 | -0.3% | 3,740 |
| 2018/06/27 | 1,618.2 | 1,618.2 | 1,600.9 | 1,613.6 | -4.6 | -0.3% | 1,320 |
| 2018/06/26 | 1,642.7 | 1,642.7 | 1,617.3 | 1,618.2 | -2.7 | -0.2% | 2,970 |
1701～
1750
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
