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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,567.3 | 1,584.5 | 1,567.3 | 1,580 | +12.7 | +0.8% | 5,280 |
| 2017/12/13 | 1,570.9 | 1,577.3 | 1,561.8 | 1,567.3 | -3.6 | -0.2% | 3,960 |
| 2017/12/12 | 1,589.1 | 1,589.1 | 1,557.3 | 1,570.9 | -18.2 | -1.1% | 6,160 |
| 2017/12/11 | 1,603.6 | 1,604.5 | 1,578.2 | 1,589.1 | -2.7 | -0.2% | 3,410 |
| 2017/12/08 | 1,588.2 | 1,597.3 | 1,572.7 | 1,591.8 | +11.8 | +0.7% | 16,170 |
| 2017/12/07 | 1,550 | 1,609.1 | 1,550 | 1,580 | +30.9 | +2% | 5,610 |
| 2017/12/06 | 1,558.2 | 1,569.1 | 1,547.3 | 1,549.1 | -13.6 | -0.9% | 4,620 |
| 2017/12/05 | 1,540.9 | 1,585.5 | 1,540.9 | 1,562.7 | +10 | +0.6% | 8,580 |
| 2017/12/04 | 1,547.3 | 1,560.9 | 1,541.8 | 1,552.7 | +4.5 | +0.3% | 5,610 |
| 2017/12/01 | 1,535.5 | 1,553.6 | 1,535.5 | 1,548.2 | +8.2 | +0.5% | 3,080 |
| 2017/11/30 | 1,551.8 | 1,551.8 | 1,528.2 | 1,540 | -11.8 | -0.8% | 6,270 |
| 2017/11/29 | 1,586.4 | 1,592.7 | 1,546.4 | 1,551.8 | -34.6 | -2.2% | 9,680 |
| 2017/11/28 | 1,563.6 | 1,611.8 | 1,563.6 | 1,586.4 | +23.7 | +1.5% | 14,410 |
| 2017/11/27 | 1,555.5 | 1,562.7 | 1,555.5 | 1,562.7 | +10 | +0.6% | 1,540 |
| 2017/11/24 | 1,545.5 | 1,560.9 | 1,545.5 | 1,552.7 | +7.2 | +0.5% | 4,180 |
| 2017/11/22 | 1,545.5 | 1,561.8 | 1,540 | 1,545.5 | +3.7 | +0.2% | 6,820 |
| 2017/11/21 | 1,533.6 | 1,545.5 | 1,531.8 | 1,541.8 | -3.7 | -0.2% | 2,860 |
| 2017/11/20 | 1,545.5 | 1,545.5 | 1,538.2 | 1,545.5 | +2.8 | +0.2% | 7,590 |
| 2017/11/17 | 1,549.1 | 1,550 | 1,530.9 | 1,542.7 | +16.3 | +1.1% | 2,530 |
| 2017/11/16 | 1,511.8 | 1,556.4 | 1,511.8 | 1,526.4 | +1.9 | +0.1% | 2,200 |
| 2017/11/15 | 1,561.8 | 1,561.8 | 1,524.5 | 1,524.5 | -31 | -2% | 5,170 |
| 2017/11/14 | 1,559.1 | 1,562.7 | 1,552.7 | 1,555.5 | -3.6 | -0.2% | 1,100 |
| 2017/11/13 | 1,555.5 | 1,562.7 | 1,549.1 | 1,559.1 | +3.6 | +0.2% | 4,620 |
| 2017/11/10 | 1,539.1 | 1,555.5 | 1,539.1 | 1,555.5 | -6.3 | -0.4% | 1,650 |
| 2017/11/09 | 1,563.6 | 1,581.8 | 1,555.5 | 1,561.8 | +3.6 | +0.2% | 3,960 |
| 2017/11/08 | 1,554.5 | 1,558.2 | 1,508.2 | 1,558.2 | -22.7 | -1.4% | 11,880 |
| 2017/11/07 | 1,580.9 | 1,583.6 | 1,559.1 | 1,580.9 | -0.9 | -0.1% | 3,520 |
| 2017/11/06 | 1,595.5 | 1,595.5 | 1,557.3 | 1,581.8 | -6.4 | -0.4% | 7,480 |
| 2017/11/02 | 1,584.5 | 1,597.3 | 1,577.3 | 1,588.2 | +4.6 | +0.3% | 9,790 |
| 2017/11/01 | 1,578.2 | 1,583.6 | 1,576.4 | 1,583.6 | -0.9 | -0.1% | 7,040 |
| 2017/10/31 | 1,585.5 | 1,585.5 | 1,554.5 | 1,584.5 | +2.7 | +0.2% | 5,390 |
| 2017/10/30 | 1,528.2 | 1,581.8 | 1,528.2 | 1,581.8 | -4.6 | -0.3% | 19,030 |
| 2017/10/27 | 1,588.2 | 1,588.2 | 1,556.4 | 1,586.4 | +53.7 | +3.5% | 9,460 |
| 2017/10/26 | 1,546.4 | 1,590.9 | 1,510 | 1,532.7 | +4.5 | +0.3% | 13,530 |
| 2017/10/25 | 1,567.3 | 1,567.3 | 1,523.6 | 1,528.2 | -43.6 | -2.8% | 3,630 |
| 2017/10/24 | 1,517.3 | 1,571.8 | 1,516.4 | 1,571.8 | +40 | +2.6% | 5,170 |
| 2017/10/23 | 1,526.4 | 1,531.8 | 1,501.8 | 1,531.8 | +28.2 | +1.9% | 2,970 |
| 2017/10/20 | 1,515.5 | 1,533.6 | 1,491.8 | 1,503.6 | -11.9 | -0.8% | 5,830 |
| 2017/10/19 | 1,510.9 | 1,526.4 | 1,510.9 | 1,515.5 | -1.8 | -0.1% | 2,420 |
| 2017/10/18 | 1,529.1 | 1,529.1 | 1,497.3 | 1,517.3 | -19.1 | -1.2% | 2,750 |
| 2017/10/17 | 1,518.2 | 1,540.9 | 1,518.2 | 1,536.4 | +18.2 | +1.2% | 3,300 |
| 2017/10/16 | 1,498.2 | 1,558.2 | 1,486.4 | 1,518.2 | -16.3 | -1.1% | 5,170 |
| 2017/10/13 | 1,560 | 1,560 | 1,524.5 | 1,534.5 | -17.3 | -1.1% | 4,840 |
| 2017/10/12 | 1,540 | 1,570 | 1,528.2 | 1,551.8 | +10.9 | +0.7% | 4,620 |
| 2017/10/11 | 1,533.6 | 1,551.8 | 1,521.8 | 1,540.9 | +11.8 | +0.8% | 5,390 |
| 2017/10/10 | 1,543.6 | 1,543.6 | 1,519.1 | 1,529.1 | -2.7 | -0.2% | 2,310 |
| 2017/10/06 | 1,539.1 | 1,543.6 | 1,484.5 | 1,531.8 | +19.1 | +1.3% | 3,960 |
| 2017/10/05 | 1,581.8 | 1,581.8 | 1,511.8 | 1,512.7 | -32.8 | -2.1% | 8,580 |
| 2017/10/04 | 1,534.5 | 1,545.5 | 1,463.6 | 1,545.5 | +21 | +1.4% | 6,710 |
| 2017/10/03 | 1,486.4 | 1,526.4 | 1,486.4 | 1,524.5 | +30.9 | +2.1% | 4,510 |
1801～
1850
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
