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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 1,648.2 | 1,658.2 | 1,642.7 | 1,642.7 | -5.5 | -0.3% | 3,850 |
| 2018/04/10 | 1,688.2 | 1,688.2 | 1,642.7 | 1,648.2 | -32.7 | -1.9% | 3,740 |
| 2018/04/09 | 1,649.1 | 1,686.4 | 1,649.1 | 1,680.9 | +32.7 | +2% | 5,610 |
| 2018/04/06 | 1,632.7 | 1,650.9 | 1,632.7 | 1,648.2 | +21.8 | +1.3% | 3,410 |
| 2018/04/05 | 1,654.5 | 1,654.5 | 1,626.4 | 1,626.4 | -15.4 | -0.9% | 5,390 |
| 2018/04/04 | 1,596.4 | 1,655.5 | 1,596.4 | 1,641.8 | +61.8 | +3.9% | 5,940 |
| 2018/04/03 | 1,563.6 | 1,590 | 1,563.6 | 1,580 | +0.9 | +0.1% | 3,960 |
| 2018/04/02 | 1,594.5 | 1,613.6 | 1,578.2 | 1,579.1 | -1.8 | -0.1% | 8,030 |
| 2018/03/30 | 1,575.5 | 1,580.9 | 1,558.2 | 1,580.9 | -6.4 | -0.4% | 6,490 |
| 2018/03/29 | 1,550.9 | 1,618.2 | 1,549.1 | 1,587.3 | +45.5 | +3% | 7,150 |
| 2018/03/28 | 1,520 | 1,542.7 | 1,510 | 1,541.8 | ±0 | ±0% | 8,800 |
| 2018/03/27 | 1,559.1 | 1,559.1 | 1,541.8 | 1,541.8 | -0.9 | -0.1% | 33,440 |
| 2018/03/26 | 1,565.5 | 1,572.7 | 1,537.3 | 1,542.7 | -18.2 | -1.2% | 15,510 |
| 2018/03/23 | 1,590.9 | 1,590.9 | 1,541.8 | 1,560.9 | -8.2 | -0.5% | 16,830 |
| 2018/03/22 | 1,583.6 | 1,583.6 | 1,567.3 | 1,569.1 | -14.5 | -0.9% | 8,690 |
| 2018/03/20 | 1,581.8 | 1,590.9 | 1,569.1 | 1,583.6 | +1.8 | +0.1% | 10,780 |
| 2018/03/19 | 1,582.7 | 1,584.5 | 1,571.8 | 1,581.8 | +5.4 | +0.3% | 9,020 |
| 2018/03/16 | 1,585.5 | 1,592.7 | 1,576.4 | 1,576.4 | -8.1 | -0.5% | 4,840 |
| 2018/03/15 | 1,590.9 | 1,593.6 | 1,581.8 | 1,584.5 | +1.8 | +0.1% | 7,040 |
| 2018/03/14 | 1,585.5 | 1,585.5 | 1,582.7 | 1,582.7 | -6.4 | -0.4% | 2,970 |
| 2018/03/13 | 1,568.2 | 1,590.9 | 1,568.2 | 1,589.1 | +20.9 | +1.3% | 4,840 |
| 2018/03/12 | 1,580.9 | 1,580.9 | 1,568.2 | 1,568.2 | +19.1 | +1.2% | 13,530 |
| 2018/03/09 | 1,577.3 | 1,581.8 | 1,549.1 | 1,549.1 | -27.3 | -1.7% | 5,060 |
| 2018/03/08 | 1,586.4 | 1,590 | 1,569.1 | 1,576.4 | +7.3 | +0.5% | 3,520 |
| 2018/03/07 | 1,592.7 | 1,592.7 | 1,569.1 | 1,569.1 | -16.4 | -1% | 3,520 |
| 2018/03/06 | 1,608.2 | 1,608.2 | 1,585.5 | 1,585.5 | -6.3 | -0.4% | 7,260 |
| 2018/03/05 | 1,627.3 | 1,627.3 | 1,591.8 | 1,591.8 | -8.2 | -0.5% | 6,160 |
| 2018/03/02 | 1,635.5 | 1,635.5 | 1,600 | 1,600 | -43.6 | -2.7% | 4,400 |
| 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 |
1801～
1850
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
