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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 1,339.1 | 1,353.6 | 1,339.1 | 1,347.3 | +15.5 | +1.2% | 1,430 |
| 2017/08/29 | 1,368.2 | 1,368.2 | 1,320.9 | 1,331.8 | -38.2 | -2.8% | 7,810 |
| 2017/08/28 | 1,380 | 1,380 | 1,356.4 | 1,370 | -10 | -0.7% | 1,320 |
| 2017/08/25 | 1,380.9 | 1,390 | 1,380 | 1,380 | -5.5 | -0.4% | 2,200 |
| 2017/08/24 | 1,405.5 | 1,407.3 | 1,379.1 | 1,385.5 | +5.5 | +0.4% | 1,540 |
| 2017/08/23 | 1,403.6 | 1,403.6 | 1,379.1 | 1,380 | -10.9 | -0.8% | 2,090 |
| 2017/08/22 | 1,378.2 | 1,410.9 | 1,378.2 | 1,390.9 | -14.6 | -1% | 3,630 |
| 2017/08/21 | 1,402.7 | 1,405.5 | 1,402.7 | 1,405.5 | -21.8 | -1.5% | 1,870 |
| 2017/08/18 | 1,413.6 | 1,427.3 | 1,407.3 | 1,427.3 | +4.6 | +0.3% | 4,950 |
| 2017/08/17 | 1,397.3 | 1,425.5 | 1,397.3 | 1,422.7 | +20.9 | +1.5% | 2,860 |
| 2017/08/16 | 1,390.9 | 1,415.5 | 1,390.9 | 1,401.8 | -1.8 | -0.1% | 1,980 |
| 2017/08/15 | 1,375.5 | 1,410.9 | 1,375.5 | 1,403.6 | +5.4 | +0.4% | 2,970 |
| 2017/08/14 | 1,409.1 | 1,415.5 | 1,391.8 | 1,398.2 | -35.4 | -2.5% | 3,190 |
| 2017/08/10 | 1,434.5 | 1,435.5 | 1,413.6 | 1,433.6 | +11.8 | +0.8% | 2,640 |
| 2017/08/09 | 1,422.7 | 1,436.4 | 1,407.3 | 1,421.8 | -32.7 | -2.2% | 5,720 |
| 2017/08/08 | 1,442.7 | 1,454.5 | 1,436.4 | 1,454.5 | -24.6 | -1.7% | 3,960 |
| 2017/08/07 | 1,457.3 | 1,481.8 | 1,457.3 | 1,479.1 | +6.4 | +0.4% | 6,050 |
| 2017/08/04 | 1,475.5 | 1,489.1 | 1,455.5 | 1,472.7 | -1.8 | -0.1% | 4,620 |
| 2017/08/03 | 1,474.5 | 1,474.5 | 1,466.4 | 1,474.5 | +10.9 | +0.7% | 1,210 |
| 2017/08/02 | 1,463.6 | 1,465.5 | 1,460 | 1,463.6 | +0.9 | +0.1% | 1,210 |
| 2017/08/01 | 1,484.5 | 1,486.4 | 1,461.8 | 1,462.7 | -26.4 | -1.8% | 1,760 |
| 2017/07/31 | 1,486.4 | 1,518.2 | 1,480.9 | 1,489.1 | -11.8 | -0.8% | 2,640 |
| 2017/07/28 | 1,493.6 | 1,530 | 1,493.6 | 1,500.9 | -13.6 | -0.9% | 2,530 |
| 2017/07/27 | 1,530.9 | 1,530.9 | 1,511.8 | 1,514.5 | +12.7 | +0.8% | 1,980 |
| 2017/07/26 | 1,491.8 | 1,505.5 | 1,491.8 | 1,501.8 | -11.8 | -0.8% | 1,210 |
| 2017/07/25 | 1,497.3 | 1,516.4 | 1,497.3 | 1,513.6 | +0.9 | +0.1% | 990 |
| 2017/07/24 | 1,500 | 1,514.5 | 1,500 | 1,512.7 | -3.7 | -0.2% | 2,200 |
| 2017/07/21 | 1,518.2 | 1,525.5 | 1,511.8 | 1,516.4 | -7.2 | -0.5% | 2,640 |
| 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 |
1951～
2000
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
