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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 1,379.1 | 1,382.7 | 1,374.5 | 1,382.7 | +0.9 | +0.1% | 14,520 |
| 2016/12/08 | 1,398.2 | 1,398.2 | 1,381.8 | 1,381.8 | ±0 | ±0% | 12,210 |
| 2016/12/07 | 1,380 | 1,385.5 | 1,380 | 1,381.8 | +2.7 | +0.2% | 5,170 |
| 2016/12/06 | 1,365.5 | 1,385.5 | 1,365.5 | 1,379.1 | +7.3 | +0.5% | 10,340 |
| 2016/12/05 | 1,364.5 | 1,379.1 | 1,364.5 | 1,371.8 | +1.8 | +0.1% | 6,270 |
| 2016/12/02 | 1,360.9 | 1,372.7 | 1,359.1 | 1,370 | +6.4 | +0.5% | 7,480 |
| 2016/12/01 | 1,380.9 | 1,380.9 | 1,363.6 | 1,363.6 | -3.7 | -0.3% | 4,620 |
| 2016/11/30 | 1,371.8 | 1,372.7 | 1,367.3 | 1,367.3 | -1.8 | -0.1% | 3,410 |
| 2016/11/29 | 1,371.8 | 1,374.5 | 1,364.5 | 1,369.1 | -3.6 | -0.3% | 4,510 |
| 2016/11/28 | 1,362.7 | 1,372.7 | 1,360.9 | 1,372.7 | +10 | +0.7% | 5,610 |
| 2016/11/25 | 1,362.7 | 1,365.5 | 1,359.1 | 1,362.7 | -7.3 | -0.5% | 4,180 |
| 2016/11/24 | 1,378.2 | 1,379.1 | 1,358.2 | 1,370 | -8.2 | -0.6% | 5,170 |
| 2016/11/22 | 1,400 | 1,400 | 1,373.6 | 1,378.2 | -10 | -0.7% | 4,290 |
| 2016/11/21 | 1,394.5 | 1,394.5 | 1,378.2 | 1,388.2 | -10 | -0.7% | 6,930 |
| 2016/11/18 | 1,451.8 | 1,451.8 | 1,393.6 | 1,398.2 | -48.2 | -3.3% | 12,320 |
| 2016/11/17 | 1,449.1 | 1,449.1 | 1,430 | 1,446.4 | -6.3 | -0.4% | 2,420 |
| 2016/11/16 | 1,440 | 1,452.7 | 1,435.5 | 1,452.7 | +13.6 | +0.9% | 3,300 |
| 2016/11/15 | 1,450 | 1,454.5 | 1,438.2 | 1,439.1 | -8.2 | -0.6% | 5,720 |
| 2016/11/14 | 1,452.7 | 1,452.7 | 1,436.4 | 1,447.3 | +21.8 | +1.5% | 7,150 |
| 2016/11/11 | 1,412.7 | 1,425.5 | 1,409.1 | 1,425.5 | +12.8 | +0.9% | 3,960 |
| 2016/11/10 | 1,438.2 | 1,438.2 | 1,410 | 1,412.7 | +9.1 | +0.6% | 3,410 |
| 2016/11/09 | 1,418.2 | 1,418.2 | 1,403.6 | 1,403.6 | -30.9 | -2.2% | 1,760 |
| 2016/11/08 | 1,422.7 | 1,434.5 | 1,416.4 | 1,434.5 | -4.6 | -0.3% | 990 |
| 2016/11/07 | 1,454.5 | 1,454.5 | 1,414.5 | 1,439.1 | -8.2 | -0.6% | 7,150 |
| 2016/11/04 | 1,449.1 | 1,449.1 | 1,444.5 | 1,447.3 | -2.7 | -0.2% | 2,750 |
| 2016/11/02 | 1,452.7 | 1,460 | 1,440.9 | 1,450 | -17.3 | -1.2% | 7,150 |
| 2016/11/01 | 1,443.6 | 1,470 | 1,438.2 | 1,467.3 | +23.7 | +1.6% | 7,810 |
| 2016/10/31 | 1,454.5 | 1,454.5 | 1,442.7 | 1,443.6 | -10.9 | -0.7% | 2,420 |
| 2016/10/28 | 1,454.5 | 1,454.5 | 1,428.2 | 1,454.5 | ±0 | ±0% | 10,340 |
| 2016/10/27 | 1,453.6 | 1,454.5 | 1,446.4 | 1,454.5 | +2.7 | +0.2% | 3,520 |
| 2016/10/26 | 1,443.6 | 1,453.6 | 1,432.7 | 1,451.8 | +5.4 | +0.4% | 14,630 |
| 2016/10/25 | 1,433.6 | 1,449.1 | 1,433.6 | 1,446.4 | -5.4 | -0.4% | 1,760 |
| 2016/10/24 | 1,437.3 | 1,452.7 | 1,436.4 | 1,451.8 | -0.9 | -0.1% | 2,420 |
| 2016/10/21 | 1,454.5 | 1,454.5 | 1,452.7 | 1,452.7 | -1.8 | -0.1% | 660 |
| 2016/10/20 | 1,451.8 | 1,454.5 | 1,445.5 | 1,454.5 | +6.3 | +0.4% | 5,500 |
| 2016/10/19 | 1,435.5 | 1,448.2 | 1,431.8 | 1,448.2 | +8.2 | +0.6% | 3,410 |
| 2016/10/18 | 1,442.7 | 1,442.7 | 1,435.5 | 1,440 | -4.5 | -0.3% | 440 |
| 2016/10/17 | 1,451.8 | 1,451.8 | 1,437.3 | 1,444.5 | -4.6 | -0.3% | 3,740 |
| 2016/10/14 | 1,444.5 | 1,449.1 | 1,442.7 | 1,449.1 | +3.6 | +0.2% | 990 |
| 2016/10/13 | 1,444.5 | 1,445.5 | 1,430.9 | 1,445.5 | +2.8 | +0.2% | 1,980 |
| 2016/10/12 | 1,437.3 | 1,443.6 | 1,437.3 | 1,442.7 | -0.9 | -0.1% | 1,760 |
| 2016/10/11 | 1,445.5 | 1,445.5 | 1,439.1 | 1,443.6 | -8.2 | -0.6% | 2,860 |
| 2016/10/07 | 1,447.3 | 1,451.8 | 1,446.4 | 1,451.8 | -0.9 | -0.1% | 770 |
| 2016/10/06 | 1,437.3 | 1,452.7 | 1,437.3 | 1,452.7 | +2.7 | +0.2% | 1,650 |
| 2016/10/05 | 1,456.4 | 1,456.4 | 1,447.3 | 1,450 | +7.3 | +0.5% | 4,290 |
| 2016/10/04 | 1,428.2 | 1,442.7 | 1,418.2 | 1,442.7 | +10.9 | +0.8% | 2,310 |
| 2016/10/03 | 1,416.4 | 1,436.4 | 1,413.6 | 1,431.8 | -11.8 | -0.8% | 2,310 |
| 2016/09/30 | 1,437.3 | 1,450.9 | 1,428.2 | 1,443.6 | -6.4 | -0.4% | 1,760 |
| 2016/09/29 | 1,445.5 | 1,450.9 | 1,441.8 | 1,450 | +4.5 | +0.3% | 3,740 |
| 2016/09/28 | 1,436.4 | 1,450 | 1,425.5 | 1,445.5 | -6.3 | -0.4% | 7,260 |
2051～
2100
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
