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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 1,381.8 | 1,389.1 | 1,381.8 | 1,389.1 | +2.7 | +0.2% | 990 |
| 2017/01/23 | 1,390.9 | 1,395.5 | 1,385.5 | 1,386.4 | -4.5 | -0.3% | 1,870 |
| 2017/01/20 | 1,372.7 | 1,398.2 | 1,372.7 | 1,390.9 | +2.7 | +0.2% | 6,380 |
| 2017/01/19 | 1,375.5 | 1,393.6 | 1,375.5 | 1,388.2 | +12.7 | +0.9% | 3,410 |
| 2017/01/18 | 1,388.2 | 1,388.2 | 1,370 | 1,375.5 | +1.9 | +0.1% | 2,530 |
| 2017/01/17 | 1,385.5 | 1,387.3 | 1,364.5 | 1,373.6 | +3.6 | +0.3% | 4,620 |
| 2017/01/16 | 1,387.3 | 1,387.3 | 1,369.1 | 1,370 | -17.3 | -1.2% | 6,930 |
| 2017/01/13 | 1,388.2 | 1,390 | 1,386.4 | 1,387.3 | -0.9 | -0.1% | 3,960 |
| 2017/01/12 | 1,406.4 | 1,406.4 | 1,381.8 | 1,388.2 | -4.5 | -0.3% | 5,170 |
| 2017/01/11 | 1,388.2 | 1,400 | 1,383.6 | 1,392.7 | -0.9 | -0.1% | 5,060 |
| 2017/01/10 | 1,400 | 1,409.1 | 1,390.9 | 1,393.6 | -6.4 | -0.5% | 7,480 |
| 2017/01/06 | 1,381.8 | 1,406.4 | 1,381.8 | 1,400 | +17.3 | +1.3% | 2,860 |
| 2017/01/05 | 1,391.8 | 1,391.8 | 1,377.3 | 1,382.7 | -8.2 | -0.6% | 8,910 |
| 2017/01/04 | 1,364.5 | 1,390.9 | 1,364.5 | 1,390.9 | +19.1 | +1.4% | 9,570 |
| 2016/12/30 | 1,374.5 | 1,374.5 | 1,362.7 | 1,371.8 | -2.7 | -0.2% | 3,740 |
| 2016/12/29 | 1,359.1 | 1,374.5 | 1,359.1 | 1,374.5 | +9 | +0.7% | 4,840 |
| 2016/12/28 | 1,369.1 | 1,369.1 | 1,360.9 | 1,365.5 | -3.6 | -0.3% | 4,510 |
| 2016/12/27 | 1,385.5 | 1,389.1 | 1,362.7 | 1,369.1 | -12.7 | -0.9% | 4,840 |
| 2016/12/26 | 1,395.5 | 1,395.5 | 1,381.8 | 1,381.8 | -3.7 | -0.3% | 3,190 |
| 2016/12/22 | 1,394.5 | 1,394.5 | 1,374.5 | 1,385.5 | -9 | -0.6% | 3,740 |
| 2016/12/21 | 1,400 | 1,400 | 1,392.7 | 1,394.5 | -17.3 | -1.2% | 2,530 |
| 2016/12/20 | 1,420.9 | 1,420.9 | 1,407.3 | 1,411.8 | +9.1 | +0.6% | 15,400 |
| 2016/12/19 | 1,406.4 | 1,406.4 | 1,391.8 | 1,402.7 | +10.9 | +0.8% | 6,600 |
| 2016/12/16 | 1,395.5 | 1,395.5 | 1,386.4 | 1,391.8 | +0.9 | +0.1% | 4,620 |
| 2016/12/15 | 1,413.6 | 1,413.6 | 1,389.1 | 1,390.9 | -13.6 | -1% | 15,620 |
| 2016/12/14 | 1,400 | 1,409.1 | 1,400 | 1,404.5 | +7.2 | +0.5% | 9,020 |
| 2016/12/13 | 1,380 | 1,397.3 | 1,380 | 1,397.3 | +7.3 | +0.5% | 3,520 |
| 2016/12/12 | 1,375.5 | 1,390.9 | 1,375.5 | 1,390 | +7.3 | +0.5% | 3,850 |
| 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 |
2101～
2150
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
