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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 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 |
| 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 |
2001～
2050
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
