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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,510.9 | 1,525.5 | 1,510.9 | 1,523.6 | -13.7 | -0.9% | 5,170 |
| 2017/07/19 | 1,536.4 | 1,538.2 | 1,531.8 | 1,537.3 | +10 | +0.7% | 2,640 |
| 2017/07/18 | 1,530 | 1,530 | 1,525.5 | 1,527.3 | -8.2 | -0.5% | 2,420 |
| 2017/07/14 | 1,538.2 | 1,550 | 1,530.9 | 1,535.5 | +5.5 | +0.4% | 3,850 |
| 2017/07/13 | 1,528.2 | 1,530 | 1,513.6 | 1,530 | +3.6 | +0.2% | 2,420 |
| 2017/07/12 | 1,513.6 | 1,534.5 | 1,513.6 | 1,526.4 | +14.6 | +1% | 1,540 |
| 2017/07/11 | 1,509.1 | 1,520.9 | 1,509.1 | 1,511.8 | -7.3 | -0.5% | 2,090 |
| 2017/07/10 | 1,519.1 | 1,519.1 | 1,519.1 | 1,519.1 | +36.4 | +2.5% | 660 |
| 2017/07/07 | 1,486.4 | 1,518.2 | 1,482.7 | 1,482.7 | -40 | -2.6% | 2,420 |
| 2017/07/06 | 1,501.8 | 1,522.7 | 1,501.8 | 1,522.7 | ±0 | ±0% | 1,650 |
| 2017/07/05 | 1,502.7 | 1,531.8 | 1,502.7 | 1,522.7 | -2.8 | -0.2% | 7,480 |
| 2017/07/04 | 1,506.4 | 1,525.5 | 1,491.8 | 1,525.5 | +19.1 | +1.3% | 4,070 |
| 2017/07/03 | 1,523.6 | 1,523.6 | 1,500.9 | 1,506.4 | -44.5 | -2.9% | 5,830 |
| 2017/06/30 | 1,562.7 | 1,563.6 | 1,531.8 | 1,550.9 | -28.2 | -1.8% | 6,490 |
| 2017/06/29 | 1,582.7 | 1,586.4 | 1,573.6 | 1,579.1 | +6.4 | +0.4% | 2,310 |
| 2017/06/28 | 1,586.4 | 1,586.4 | 1,570.9 | 1,572.7 | -1.8 | -0.1% | 1,210 |
| 2017/06/27 | 1,584.5 | 1,584.5 | 1,568.2 | 1,574.5 | -5.5 | -0.3% | 2,310 |
| 2017/06/26 | 1,581.8 | 1,581.8 | 1,568.2 | 1,580 | -1.8 | -0.1% | 3,190 |
| 2017/06/23 | 1,587.3 | 1,587.3 | 1,581.8 | 1,581.8 | -5.5 | -0.3% | 550 |
| 2017/06/22 | 1,580.9 | 1,590.9 | 1,580.9 | 1,587.3 | +6.4 | +0.4% | 1,210 |
| 2017/06/21 | 1,588.2 | 1,588.2 | 1,551.8 | 1,580.9 | -9.1 | -0.6% | 2,090 |
| 2017/06/20 | 1,590.9 | 1,590.9 | 1,560 | 1,590 | +17.3 | +1.1% | 13,090 |
| 2017/06/19 | 1,542.7 | 1,583.6 | 1,542.7 | 1,572.7 | +29.1 | +1.9% | 6,490 |
| 2017/06/16 | 1,544.5 | 1,545.5 | 1,540.9 | 1,543.6 | +11.8 | +0.8% | 2,970 |
| 2017/06/15 | 1,534.5 | 1,545.5 | 1,530.9 | 1,531.8 | -1.8 | -0.1% | 8,800 |
| 2017/06/14 | 1,532.7 | 1,536.4 | 1,531.8 | 1,533.6 | +0.9 | +0.1% | 3,960 |
| 2017/06/13 | 1,530 | 1,534.5 | 1,530 | 1,532.7 | +2.7 | +0.2% | 2,750 |
| 2017/06/12 | 1,513.6 | 1,535.5 | 1,513.6 | 1,530 | +3.6 | +0.2% | 4,180 |
| 2017/06/09 | 1,530.9 | 1,531.8 | 1,511.8 | 1,526.4 | +31.9 | +2.1% | 14,960 |
| 2017/06/08 | 1,471.8 | 1,500 | 1,471.8 | 1,494.5 | +22.7 | +1.5% | 7,590 |
| 2017/06/07 | 1,458.2 | 1,487.3 | 1,458.2 | 1,471.8 | +10.9 | +0.7% | 4,290 |
| 2017/06/06 | 1,438.2 | 1,471.8 | 1,438.2 | 1,460.9 | +25.4 | +1.8% | 6,380 |
| 2017/06/05 | 1,442.7 | 1,444.5 | 1,435.5 | 1,435.5 | +8.2 | +0.6% | 4,730 |
| 2017/06/02 | 1,405.5 | 1,427.3 | 1,405.5 | 1,427.3 | +27.3 | +2% | 3,630 |
| 2017/06/01 | 1,391.8 | 1,406.4 | 1,391.8 | 1,400 | +20.9 | +1.5% | 1,540 |
| 2017/05/31 | 1,400 | 1,402.7 | 1,379.1 | 1,379.1 | -16.4 | -1.2% | 2,530 |
| 2017/05/30 | 1,390.9 | 1,401.8 | 1,390.9 | 1,395.5 | +5.5 | +0.4% | 1,430 |
| 2017/05/29 | 1,386.4 | 1,390 | 1,386.4 | 1,390 | +12.7 | +0.9% | 660 |
| 2017/05/26 | 1,386.4 | 1,386.4 | 1,377.3 | 1,377.3 | -10.9 | -0.8% | 2,200 |
| 2017/05/25 | 1,383.6 | 1,396.4 | 1,383.6 | 1,388.2 | -31.8 | -2.2% | 3,190 |
| 2017/05/24 | 1,423.6 | 1,423.6 | 1,415.5 | 1,420 | +31.8 | +2.3% | 1,100 |
| 2017/05/23 | 1,420 | 1,430.9 | 1,388.2 | 1,388.2 | -31.8 | -2.2% | 1,540 |
| 2017/05/22 | 1,394.5 | 1,420 | 1,394.5 | 1,420 | +25.5 | +1.8% | 1,430 |
| 2017/05/19 | 1,402.7 | 1,409.1 | 1,391.8 | 1,394.5 | -27.3 | -1.9% | 6,380 |
| 2017/05/18 | 1,440 | 1,440 | 1,410 | 1,421.8 | -20.9 | -1.4% | 4,510 |
| 2017/05/17 | 1,444.5 | 1,448.2 | 1,441.8 | 1,442.7 | -1.8 | -0.1% | 5,500 |
| 2017/05/16 | 1,442.7 | 1,445.5 | 1,440.9 | 1,444.5 | +1.8 | +0.1% | 3,740 |
| 2017/05/15 | 1,444.5 | 1,444.5 | 1,440 | 1,442.7 | +0.9 | +0.1% | 5,500 |
| 2017/05/12 | 1,441.8 | 1,444.5 | 1,438.2 | 1,441.8 | ±0 | ±0% | 6,380 |
| 2017/05/11 | 1,429.1 | 1,442.7 | 1,429.1 | 1,441.8 | +1.8 | +0.1% | 1,870 |
1901～
1950
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
