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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,434.5 | 1,441.8 | 1,430 | 1,440 | +12.7 | +0.9% | 4,510 |
| 2017/05/09 | 1,400.9 | 1,430 | 1,396.4 | 1,427.3 | +26.4 | +1.9% | 7,370 |
| 2017/05/08 | 1,405.5 | 1,405.5 | 1,380 | 1,400.9 | +31.8 | +2.3% | 8,250 |
| 2017/05/02 | 1,353.6 | 1,369.1 | 1,353.6 | 1,369.1 | +10 | +0.7% | 3,410 |
| 2017/05/01 | 1,363.6 | 1,363.6 | 1,351.8 | 1,359.1 | +3.6 | +0.3% | 1,650 |
| 2017/04/28 | 1,363.6 | 1,363.6 | 1,355.5 | 1,355.5 | -10 | -0.7% | 1,760 |
| 2017/04/27 | 1,360 | 1,365.5 | 1,344.5 | 1,365.5 | +16.4 | +1.2% | 3,960 |
| 2017/04/26 | 1,348.2 | 1,354.5 | 1,348.2 | 1,349.1 | +5.5 | +0.4% | 770 |
| 2017/04/25 | 1,338.2 | 1,344.5 | 1,333.6 | 1,343.6 | +7.2 | +0.5% | 3,740 |
| 2017/04/24 | 1,341.8 | 1,341.8 | 1,306.4 | 1,336.4 | +10 | +0.8% | 1,540 |
| 2017/04/21 | 1,321.8 | 1,336.4 | 1,317.3 | 1,326.4 | +0.9 | +0.1% | 2,420 |
| 2017/04/20 | 1,326.4 | 1,327.3 | 1,320 | 1,325.5 | -7.2 | -0.5% | 5,280 |
| 2017/04/19 | 1,324.5 | 1,340.9 | 1,324.5 | 1,332.7 | +10.9 | +0.8% | 2,640 |
| 2017/04/18 | 1,320 | 1,341.8 | 1,320 | 1,321.8 | +1.8 | +0.1% | 2,310 |
| 2017/04/17 | 1,307.3 | 1,320 | 1,307.3 | 1,320 | +20.9 | +1.6% | 3,300 |
| 2017/04/14 | 1,302.7 | 1,327.3 | 1,298.2 | 1,299.1 | -3.6 | -0.3% | 2,640 |
| 2017/04/13 | 1,302.7 | 1,318.2 | 1,300.9 | 1,302.7 | -5.5 | -0.4% | 3,960 |
| 2017/04/12 | 1,315.5 | 1,320 | 1,308.2 | 1,308.2 | -6.3 | -0.5% | 3,740 |
| 2017/04/11 | 1,313.6 | 1,328.2 | 1,313.6 | 1,314.5 | +0.9 | +0.1% | 1,540 |
| 2017/04/10 | 1,312.7 | 1,319.1 | 1,312.7 | 1,313.6 | -10 | -0.8% | 2,420 |
| 2017/04/07 | 1,330 | 1,330 | 1,309.1 | 1,323.6 | +13.6 | +1% | 3,740 |
| 2017/04/06 | 1,322.7 | 1,322.7 | 1,310 | 1,310 | -11.8 | -0.9% | 2,200 |
| 2017/04/05 | 1,350.9 | 1,350.9 | 1,321.8 | 1,321.8 | -30 | -2.2% | 5,830 |
| 2017/04/04 | 1,353.6 | 1,353.6 | 1,323.6 | 1,351.8 | +12.7 | +0.9% | 4,290 |
| 2017/04/03 | 1,354.5 | 1,354.5 | 1,339.1 | 1,339.1 | +10 | +0.8% | 3,960 |
| 2017/03/31 | 1,360.9 | 1,360.9 | 1,319.1 | 1,329.1 | -16.4 | -1.2% | 6,930 |
| 2017/03/30 | 1,362.7 | 1,362.7 | 1,340 | 1,345.5 | -18.1 | -1.3% | 2,090 |
| 2017/03/29 | 1,360.9 | 1,363.6 | 1,340.9 | 1,363.6 | -13.7 | -1% | 7,480 |
| 2017/03/28 | 1,358.2 | 1,377.3 | 1,358.2 | 1,377.3 | +20.9 | +1.5% | 23,980 |
| 2017/03/27 | 1,350.9 | 1,361.8 | 1,350.9 | 1,356.4 | -6.3 | -0.5% | 10,560 |
| 2017/03/24 | 1,351.8 | 1,365.5 | 1,351.8 | 1,362.7 | +10.9 | +0.8% | 6,050 |
| 2017/03/23 | 1,355.5 | 1,361.8 | 1,350.9 | 1,351.8 | -3.7 | -0.3% | 6,270 |
| 2017/03/22 | 1,354.5 | 1,361.8 | 1,354.5 | 1,355.5 | -7.2 | -0.5% | 9,130 |
| 2017/03/21 | 1,363.6 | 1,370.9 | 1,358.2 | 1,362.7 | ±0 | ±0% | 4,290 |
| 2017/03/17 | 1,367.3 | 1,367.3 | 1,362.7 | 1,362.7 | -7.3 | -0.5% | 8,470 |
| 2017/03/16 | 1,362.7 | 1,370 | 1,362.7 | 1,370 | +7.3 | +0.5% | 4,620 |
| 2017/03/15 | 1,369.1 | 1,369.1 | 1,362.7 | 1,362.7 | -5.5 | -0.4% | 6,710 |
| 2017/03/14 | 1,369.1 | 1,370 | 1,363.6 | 1,368.2 | +6.4 | +0.5% | 5,610 |
| 2017/03/13 | 1,363.6 | 1,369.1 | 1,361.8 | 1,361.8 | -8.2 | -0.6% | 3,300 |
| 2017/03/10 | 1,376.4 | 1,376.4 | 1,358.2 | 1,370 | +10 | +0.7% | 12,540 |
| 2017/03/09 | 1,363.6 | 1,368.2 | 1,359.1 | 1,360 | -0.9 | -0.1% | 6,270 |
| 2017/03/08 | 1,361.8 | 1,363.6 | 1,358.2 | 1,360.9 | -0.9 | -0.1% | 4,180 |
| 2017/03/07 | 1,360 | 1,367.3 | 1,360 | 1,361.8 | -0.9 | -0.1% | 5,170 |
| 2017/03/06 | 1,357.3 | 1,370.9 | 1,357.3 | 1,362.7 | -4.6 | -0.3% | 11,550 |
| 2017/03/03 | 1,360 | 1,371.8 | 1,360 | 1,367.3 | -0.9 | -0.1% | 3,410 |
| 2017/03/02 | 1,358.2 | 1,368.2 | 1,352.7 | 1,368.2 | +9.1 | +0.7% | 5,280 |
| 2017/03/01 | 1,353.6 | 1,361.8 | 1,350.9 | 1,359.1 | +4.6 | +0.3% | 4,400 |
| 2017/02/28 | 1,361.8 | 1,363.6 | 1,354.5 | 1,354.5 | -11 | -0.8% | 4,510 |
| 2017/02/27 | 1,362.7 | 1,370.9 | 1,361.8 | 1,365.5 | +2.8 | +0.2% | 4,290 |
| 2017/02/24 | 1,360 | 1,363.6 | 1,358.2 | 1,362.7 | -5.5 | -0.4% | 4,290 |
1951～
2000
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
