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 |
|---|---|---|---|---|---|---|---|
| 2016/05/02 | 1,413.6 | 1,413.6 | 1,368.2 | 1,379.1 | -47.3 | -3.3% | 2,310 |
| 2016/04/28 | 1,431.8 | 1,444.5 | 1,422.7 | 1,426.4 | -10.9 | -0.8% | 4,840 |
| 2016/04/27 | 1,440.9 | 1,445.5 | 1,437.3 | 1,437.3 | -4.5 | -0.3% | 6,490 |
| 2016/04/26 | 1,440.9 | 1,445.5 | 1,435.5 | 1,441.8 | +0.9 | +0.1% | 3,080 |
| 2016/04/25 | 1,407.3 | 1,440.9 | 1,407.3 | 1,440.9 | +6.4 | +0.4% | 1,100 |
| 2016/04/22 | 1,430.9 | 1,436.4 | 1,428.2 | 1,434.5 | +10 | +0.7% | 1,210 |
| 2016/04/21 | 1,400 | 1,436.4 | 1,400 | 1,424.5 | +45.4 | +3.3% | 4,290 |
| 2016/04/20 | 1,424.5 | 1,436.4 | 1,379.1 | 1,379.1 | -39.1 | -2.8% | 9,240 |
| 2016/04/19 | 1,399.1 | 1,418.2 | 1,399.1 | 1,418.2 | +40 | +2.9% | 3,520 |
| 2016/04/18 | 1,385.5 | 1,396.4 | 1,366.4 | 1,378.2 | -20.9 | -1.5% | 2,420 |
| 2016/04/15 | 1,399.1 | 1,415.5 | 1,390.9 | 1,399.1 | ±0 | ±0% | 3,630 |
| 2016/04/14 | 1,381.8 | 1,404.5 | 1,381.8 | 1,399.1 | +34.6 | +2.5% | 2,860 |
| 2016/04/13 | 1,339.1 | 1,384.5 | 1,339.1 | 1,364.5 | +28.1 | +2.1% | 1,760 |
| 2016/04/12 | 1,332.7 | 1,362.7 | 1,332.7 | 1,336.4 | +3.7 | +0.3% | 880 |
| 2016/04/11 | 1,332.7 | 1,351.8 | 1,332.7 | 1,332.7 | -27.3 | -2% | 1,870 |
| 2016/04/08 | 1,354.5 | 1,383.6 | 1,336.4 | 1,360 | -4.5 | -0.3% | 3,520 |
| 2016/04/07 | 1,410 | 1,410 | 1,364.5 | 1,364.5 | +2.7 | +0.2% | 990 |
| 2016/04/06 | 1,354.5 | 1,361.8 | 1,354.5 | 1,361.8 | -10 | -0.7% | 1,650 |
| 2016/04/05 | 1,439.1 | 1,439.1 | 1,367.3 | 1,371.8 | -74.6 | -5.2% | 6,160 |
| 2016/04/04 | 1,384.5 | 1,446.4 | 1,384.5 | 1,446.4 | +89.1 | +6.6% | 3,850 |
| 2016/04/01 | 1,391.8 | 1,410 | 1,357.3 | 1,357.3 | -59.1 | -4.2% | 4,730 |
| 2016/03/31 | 1,450.9 | 1,466.4 | 1,416.4 | 1,416.4 | -33.6 | -2.3% | 2,200 |
| 2016/03/30 | 1,472.7 | 1,480 | 1,450 | 1,450 | -22.7 | -1.5% | 1,650 |
| 2016/03/29 | 1,461.8 | 1,503.6 | 1,430.9 | 1,472.7 | -27.3 | -1.8% | 4,070 |
| 2016/03/28 | 1,455.5 | 1,500 | 1,426.4 | 1,500 | +64.5 | +4.5% | 14,410 |
| 2016/03/25 | 1,460 | 1,460 | 1,423.6 | 1,435.5 | -24.5 | -1.7% | 2,090 |
| 2016/03/24 | 1,493.6 | 1,493.6 | 1,453.6 | 1,460 | -12.7 | -0.9% | 1,870 |
| 2016/03/23 | 1,480 | 1,481.8 | 1,456.4 | 1,472.7 | -2.8 | -0.2% | 1,430 |
| 2016/03/22 | 1,447.3 | 1,515.5 | 1,444.5 | 1,475.5 | -2.7 | -0.2% | 3,300 |
| 2016/03/18 | 1,530.9 | 1,530.9 | 1,454.5 | 1,478.2 | -19.1 | -1.3% | 6,050 |
| 2016/03/17 | 1,471.8 | 1,499.1 | 1,454.5 | 1,497.3 | +40 | +2.7% | 4,950 |
| 2016/03/16 | 1,472.7 | 1,498.2 | 1,455.5 | 1,457.3 | -13.6 | -0.9% | 2,750 |
| 2016/03/15 | 1,472.7 | 1,478.2 | 1,465.5 | 1,470.9 | -4.6 | -0.3% | 5,280 |
| 2016/03/14 | 1,451.8 | 1,480.9 | 1,415.5 | 1,475.5 | +32.8 | +2.3% | 6,160 |
| 2016/03/11 | 1,412.7 | 1,443.6 | 1,329.1 | 1,442.7 | -0.9 | -0.1% | 6,270 |
| 2016/03/10 | 1,436.4 | 1,443.6 | 1,430.9 | 1,443.6 | +20.9 | +1.5% | 3,300 |
| 2016/03/09 | 1,420 | 1,422.7 | 1,367.3 | 1,422.7 | +2.7 | +0.2% | 2,090 |
| 2016/03/08 | 1,414.5 | 1,425.5 | 1,405.5 | 1,420 | -20 | -1.4% | 2,640 |
| 2016/03/07 | 1,440.9 | 1,440.9 | 1,405.5 | 1,440 | +14.5 | +1% | 4,400 |
| 2016/03/04 | 1,392.7 | 1,425.5 | 1,392.7 | 1,425.5 | +15.5 | +1.1% | 2,200 |
| 2016/03/03 | 1,391.8 | 1,423.6 | 1,387.3 | 1,410 | +3.6 | +0.3% | 1,870 |
| 2016/03/02 | 1,374.5 | 1,432.7 | 1,374.5 | 1,406.4 | +40.9 | +3% | 2,860 |
| 2016/03/01 | 1,357.3 | 1,409.1 | 1,336.4 | 1,365.5 | +35.5 | +2.7% | 1,980 |
| 2016/02/29 | 1,304.5 | 1,359.1 | 1,304.5 | 1,330 | -0.9 | -0.1% | 1,760 |
| 2016/02/26 | 1,361.8 | 1,395.5 | 1,330.9 | 1,330.9 | -35.5 | -2.6% | 2,090 |
| 2016/02/25 | 1,295.5 | 1,377.3 | 1,295.5 | 1,366.4 | +98.2 | +7.7% | 2,860 |
| 2016/02/24 | 1,277.3 | 1,340 | 1,268.2 | 1,268.2 | -31.8 | -2.4% | 4,840 |
| 2016/02/23 | 1,372.7 | 1,372.7 | 1,292.7 | 1,300 | -77.3 | -5.6% | 1,320 |
| 2016/02/22 | 1,369.1 | 1,377.3 | 1,362.7 | 1,377.3 | +8.2 | +0.6% | 2,420 |
| 2016/02/19 | 1,380 | 1,417.3 | 1,304.5 | 1,369.1 | +10 | +0.7% | 6,490 |
2201～
2250
件表示中 / 6737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 | 123,800円 | +2.8% | +4.0% | 3.88% | 9.14倍 | 0.76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 | 66,300円 | +2.1% | -11.5% | 5.73% | 8.88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 | 34,600円 | +121.9% | -38.9% | 5.20% | 22.08倍 | 0.87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 | 213,500円 | +1.9% | +5.2% | 0.94% | 14.52倍 | 0.70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 | 197,100円 | +1.5% | +15.5% | 3.45% | 16.84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
