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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 1,621.8 | 1,659.1 | 1,621.8 | 1,643.6 | +8.1 | +0.5% | 4,950 |
| 2018/02/28 | 1,674.5 | 1,674.5 | 1,631.8 | 1,635.5 | -49 | -2.9% | 7,370 |
| 2018/02/27 | 1,681.8 | 1,693.6 | 1,680.9 | 1,684.5 | +4.5 | +0.3% | 9,790 |
| 2018/02/26 | 1,679.1 | 1,700 | 1,679.1 | 1,680 | +0.9 | +0.1% | 3,410 |
| 2018/02/23 | 1,680 | 1,698.2 | 1,679.1 | 1,679.1 | -8.2 | -0.5% | 2,420 |
| 2018/02/22 | 1,669.1 | 1,687.3 | 1,668.2 | 1,687.3 | -7.2 | -0.4% | 3,740 |
| 2018/02/21 | 1,677.3 | 1,699.1 | 1,656.4 | 1,694.5 | -1 | -0.1% | 3,850 |
| 2018/02/20 | 1,689.1 | 1,700 | 1,670 | 1,695.5 | +14.6 | +0.9% | 5,390 |
| 2018/02/19 | 1,650 | 1,680.9 | 1,638.2 | 1,680.9 | +39.1 | +2.4% | 3,300 |
| 2018/02/16 | 1,654.5 | 1,663.6 | 1,641.8 | 1,641.8 | -12.7 | -0.8% | 2,310 |
| 2018/02/15 | 1,653.6 | 1,666.4 | 1,647.3 | 1,654.5 | +30.9 | +1.9% | 4,510 |
| 2018/02/14 | 1,610.9 | 1,637.3 | 1,609.1 | 1,623.6 | -7.3 | -0.4% | 3,960 |
| 2018/02/13 | 1,639.1 | 1,662.7 | 1,630.9 | 1,630.9 | -20.9 | -1.3% | 5,060 |
| 2018/02/09 | 1,582.7 | 1,662.7 | 1,582.7 | 1,651.8 | -29.1 | -1.7% | 5,830 |
| 2018/02/08 | 1,650 | 1,694.5 | 1,650 | 1,680.9 | +33.6 | +2% | 4,290 |
| 2018/02/07 | 1,599.1 | 1,677.3 | 1,599.1 | 1,647.3 | +60 | +3.8% | 8,360 |
| 2018/02/06 | 1,626.4 | 1,626.4 | 1,580 | 1,587.3 | -71.8 | -4.3% | 12,870 |
| 2018/02/05 | 1,684.5 | 1,684.5 | 1,647.3 | 1,659.1 | -27.3 | -1.6% | 8,360 |
| 2018/02/02 | 1,712.7 | 1,712.7 | 1,676.4 | 1,686.4 | -11.8 | -0.7% | 4,290 |
| 2018/02/01 | 1,656.4 | 1,700 | 1,656.4 | 1,698.2 | +48.2 | +2.9% | 2,860 |
| 2018/01/31 | 1,693.6 | 1,698.2 | 1,650 | 1,650 | -43.6 | -2.6% | 8,140 |
| 2018/01/30 | 1,806.4 | 1,806.4 | 1,689.1 | 1,693.6 | -76.4 | -4.3% | 14,300 |
| 2018/01/29 | 1,675.5 | 1,809.1 | 1,675.5 | 1,770 | +95.5 | +5.7% | 18,040 |
| 2018/01/26 | 1,637.3 | 1,706.4 | 1,634.5 | 1,674.5 | +37.2 | +2.3% | 4,510 |
| 2018/01/25 | 1,695.5 | 1,695.5 | 1,636.4 | 1,637.3 | -58.2 | -3.4% | 5,170 |
| 2018/01/24 | 1,687.3 | 1,709.1 | 1,687.3 | 1,695.5 | +8.2 | +0.5% | 2,750 |
| 2018/01/23 | 1,706.4 | 1,713.6 | 1,686.4 | 1,687.3 | -9.1 | -0.5% | 3,190 |
| 2018/01/22 | 1,700.9 | 1,720 | 1,696.4 | 1,696.4 | -17.2 | -1% | 2,530 |
| 2018/01/19 | 1,718.2 | 1,718.2 | 1,692.7 | 1,713.6 | -16.4 | -0.9% | 6,160 |
| 2018/01/18 | 1,739.1 | 1,739.1 | 1,728.2 | 1,730 | +0.9 | +0.1% | 3,080 |
| 2018/01/17 | 1,720.9 | 1,737.3 | 1,720.9 | 1,729.1 | +8.2 | +0.5% | 4,070 |
| 2018/01/16 | 1,736.4 | 1,739.1 | 1,720.9 | 1,720.9 | -13.6 | -0.8% | 2,420 |
| 2018/01/15 | 1,731.8 | 1,734.5 | 1,722.7 | 1,734.5 | +14.5 | +0.8% | 3,410 |
| 2018/01/12 | 1,708.2 | 1,732.7 | 1,708.2 | 1,720 | +1.8 | +0.1% | 7,480 |
| 2018/01/11 | 1,714.5 | 1,720 | 1,706.4 | 1,718.2 | -5.4 | -0.3% | 2,310 |
| 2018/01/10 | 1,720.9 | 1,727.3 | 1,710 | 1,723.6 | -2.8 | -0.2% | 2,860 |
| 2018/01/09 | 1,713.6 | 1,726.4 | 1,711.8 | 1,726.4 | +12.8 | +0.7% | 6,930 |
| 2018/01/05 | 1,718.2 | 1,718.2 | 1,678.2 | 1,713.6 | +5.4 | +0.3% | 8,800 |
| 2018/01/04 | 1,680.9 | 1,708.2 | 1,680.9 | 1,708.2 | +27.3 | +1.6% | 3,960 |
| 2017/12/29 | 1,679.1 | 1,690.9 | 1,674.5 | 1,680.9 | +1.8 | +0.1% | 3,520 |
| 2017/12/28 | 1,678.2 | 1,694.5 | 1,677.3 | 1,679.1 | +1.8 | +0.1% | 2,750 |
| 2017/12/27 | 1,700 | 1,700 | 1,674.5 | 1,677.3 | -20 | -1.2% | 4,180 |
| 2017/12/26 | 1,677.3 | 1,697.3 | 1,658.2 | 1,697.3 | +33.7 | +2% | 6,050 |
| 2017/12/25 | 1,654.5 | 1,674.5 | 1,654.5 | 1,663.6 | +10.9 | +0.7% | 4,950 |
| 2017/12/22 | 1,640.9 | 1,654.5 | 1,634.5 | 1,652.7 | +11.8 | +0.7% | 3,190 |
| 2017/12/21 | 1,636.4 | 1,658.2 | 1,634.5 | 1,640.9 | +4.5 | +0.3% | 7,590 |
| 2017/12/20 | 1,613.6 | 1,636.4 | 1,601.8 | 1,636.4 | +31.9 | +2% | 17,160 |
| 2017/12/19 | 1,605.5 | 1,621.8 | 1,602.7 | 1,604.5 | +0.9 | +0.1% | 6,270 |
| 2017/12/18 | 1,595.5 | 1,603.6 | 1,593.6 | 1,603.6 | +12.7 | +0.8% | 4,840 |
| 2017/12/15 | 1,582.7 | 1,590.9 | 1,573.6 | 1,590.9 | +10.9 | +0.7% | 11,550 |
1751～
1800
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
