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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 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 |
| 2016/09/27 | 1,438.2 | 1,451.8 | 1,432.7 | 1,451.8 | +8.2 | +0.6% | 13,970 |
| 2016/09/26 | 1,447.3 | 1,447.3 | 1,437.3 | 1,443.6 | -6.4 | -0.4% | 3,630 |
| 2016/09/23 | 1,409.1 | 1,450.9 | 1,409.1 | 1,450 | +40.9 | +2.9% | 3,410 |
| 2016/09/21 | 1,389.1 | 1,416.4 | 1,389.1 | 1,409.1 | +31.8 | +2.3% | 3,300 |
| 2016/09/20 | 1,360.9 | 1,427.3 | 1,360.9 | 1,377.3 | -7.2 | -0.5% | 7,480 |
| 2016/09/16 | 1,391.8 | 1,391.8 | 1,363.6 | 1,384.5 | -7.3 | -0.5% | 4,730 |
| 2016/09/15 | 1,413.6 | 1,430.9 | 1,370.9 | 1,391.8 | +7.3 | +0.5% | 7,590 |
| 2016/09/14 | 1,377.3 | 1,395.5 | 1,377.3 | 1,384.5 | +10 | +0.7% | 3,740 |
| 2016/09/13 | 1,423.6 | 1,423.6 | 1,374.5 | 1,374.5 | +8.1 | +0.6% | 2,310 |
| 2016/09/12 | 1,377.3 | 1,387.3 | 1,366.4 | 1,366.4 | -10.9 | -0.8% | 3,080 |
| 2016/09/09 | 1,384.5 | 1,426.4 | 1,377.3 | 1,377.3 | -7.2 | -0.5% | 6,490 |
| 2016/09/08 | 1,371.8 | 1,398.2 | 1,371.8 | 1,384.5 | +23.6 | +1.7% | 2,750 |
| 2016/09/07 | 1,339.1 | 1,363.6 | 1,339.1 | 1,360.9 | +41.8 | +3.2% | 5,610 |
| 2016/09/06 | 1,308.2 | 1,328.2 | 1,308.2 | 1,319.1 | -2.7 | -0.2% | 1,760 |
| 2016/09/05 | 1,338.2 | 1,338.2 | 1,321.8 | 1,321.8 | -16.4 | -1.2% | 3,740 |
| 2016/09/02 | 1,321.8 | 1,340.9 | 1,321.8 | 1,338.2 | ±0 | ±0% | 2,200 |
| 2016/09/01 | 1,338.2 | 1,338.2 | 1,338.2 | 1,338.2 | +20 | +1.5% | 110 |
| 2016/08/31 | 1,332.7 | 1,340 | 1,304.5 | 1,318.2 | -14.5 | -1.1% | 2,420 |
| 2016/08/30 | 1,323.6 | 1,332.7 | 1,323.6 | 1,332.7 | +10 | +0.8% | 440 |
| 2016/08/29 | 1,310 | 1,330.9 | 1,310 | 1,322.7 | +15.4 | +1.2% | 990 |
| 2016/08/26 | 1,336.4 | 1,336.4 | 1,307.3 | 1,307.3 | -1.8 | -0.1% | 440 |
| 2016/08/25 | 1,311.8 | 1,311.8 | 1,308.2 | 1,309.1 | +15.5 | +1.2% | 550 |
2151～
2200
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
