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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 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 |
| 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 |
1851～
1900
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
