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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 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 |
| 2017/02/23 | 1,362.7 | 1,371.8 | 1,362.7 | 1,368.2 | +4.6 | +0.3% | 4,510 |
| 2017/02/22 | 1,365.5 | 1,365.5 | 1,361.8 | 1,363.6 | ±0 | ±0% | 1,650 |
| 2017/02/21 | 1,360 | 1,366.4 | 1,360 | 1,363.6 | -1.9 | -0.1% | 3,520 |
| 2017/02/20 | 1,364.5 | 1,370 | 1,360 | 1,365.5 | -11.8 | -0.9% | 6,050 |
| 2017/02/17 | 1,373.6 | 1,380 | 1,368.2 | 1,377.3 | +3.7 | +0.3% | 3,850 |
| 2017/02/16 | 1,377.3 | 1,377.3 | 1,367.3 | 1,373.6 | -5.5 | -0.4% | 2,310 |
| 2017/02/15 | 1,386.4 | 1,386.4 | 1,371.8 | 1,379.1 | -3.6 | -0.3% | 4,620 |
| 2017/02/14 | 1,386.4 | 1,386.4 | 1,378.2 | 1,382.7 | +1.8 | +0.1% | 3,410 |
| 2017/02/13 | 1,372.7 | 1,381.8 | 1,370 | 1,380.9 | +10 | +0.7% | 7,040 |
| 2017/02/10 | 1,361.8 | 1,374.5 | 1,361.8 | 1,370.9 | +12.7 | +0.9% | 3,520 |
| 2017/02/09 | 1,372.7 | 1,372.7 | 1,358.2 | 1,358.2 | -7.3 | -0.5% | 2,310 |
| 2017/02/08 | 1,363.6 | 1,365.5 | 1,351.8 | 1,365.5 | -1.8 | -0.1% | 4,840 |
| 2017/02/07 | 1,363.6 | 1,377.3 | 1,363.6 | 1,367.3 | -0.9 | -0.1% | 3,520 |
| 2017/02/06 | 1,365.5 | 1,368.2 | 1,352.7 | 1,368.2 | +2.7 | +0.2% | 9,350 |
| 2017/02/03 | 1,380.9 | 1,380.9 | 1,353.6 | 1,365.5 | +1 | +0.1% | 3,960 |
| 2017/02/02 | 1,364.5 | 1,373.6 | 1,364.5 | 1,364.5 | -3.7 | -0.3% | 3,080 |
| 2017/02/01 | 1,364.5 | 1,387.3 | 1,364.5 | 1,368.2 | -9.1 | -0.7% | 3,190 |
| 2017/01/31 | 1,385.5 | 1,385.5 | 1,374.5 | 1,377.3 | -9.1 | -0.7% | 1,100 |
| 2017/01/30 | 1,389.1 | 1,403.6 | 1,381.8 | 1,386.4 | -2.7 | -0.2% | 5,500 |
| 2017/01/27 | 1,399.1 | 1,399.1 | 1,389.1 | 1,389.1 | +1.8 | +0.1% | 1,430 |
| 2017/01/26 | 1,375.5 | 1,394.5 | 1,375.5 | 1,387.3 | +0.9 | +0.1% | 1,100 |
| 2017/01/25 | 1,399.1 | 1,399.1 | 1,375.5 | 1,386.4 | -2.7 | -0.2% | 1,980 |
2051～
2100
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
