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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 1,357.3 | 1,357.3 | 1,292.7 | 1,293.6 | -18.2 | -1.4% | 1,760 |
| 2016/08/23 | 1,288.2 | 1,314.5 | 1,288.2 | 1,311.8 | -3.7 | -0.3% | 1,540 |
| 2016/08/22 | 1,302.7 | 1,338.2 | 1,302.7 | 1,315.5 | +12.8 | +1% | 2,750 |
| 2016/08/19 | 1,320.9 | 1,382.7 | 1,302.7 | 1,302.7 | -45.5 | -3.4% | 6,490 |
| 2016/08/18 | 1,351.8 | 1,356.4 | 1,346.4 | 1,348.2 | -7.3 | -0.5% | 2,530 |
| 2016/08/17 | 1,372.7 | 1,372.7 | 1,336.4 | 1,355.5 | -33.6 | -2.4% | 3,300 |
| 2016/08/16 | 1,400.9 | 1,400.9 | 1,389.1 | 1,389.1 | -40 | -2.8% | 2,200 |
| 2016/08/15 | 1,390.9 | 1,455.5 | 1,390.9 | 1,429.1 | +40.9 | +2.9% | 2,420 |
| 2016/08/12 | 1,385.5 | 1,388.2 | 1,382.7 | 1,388.2 | ±0 | ±0% | 1,870 |
| 2016/08/10 | 1,385.5 | 1,388.2 | 1,385.5 | 1,388.2 | ±0 | ±0% | 1,100 |
| 2016/08/09 | 1,379.1 | 1,388.2 | 1,379.1 | 1,388.2 | +6.4 | +0.5% | 770 |
| 2016/08/08 | 1,388.2 | 1,388.2 | 1,378.2 | 1,381.8 | -6.4 | -0.5% | 1,100 |
| 2016/08/05 | 1,405.5 | 1,405.5 | 1,388.2 | 1,388.2 | -18.2 | -1.3% | 5,500 |
| 2016/08/04 | 1,374.5 | 1,406.4 | 1,374.5 | 1,406.4 | +5.5 | +0.4% | 2,530 |
| 2016/08/03 | 1,399.1 | 1,400.9 | 1,397.3 | 1,400.9 | -0.9 | -0.1% | 990 |
| 2016/08/02 | 1,407.3 | 1,407.3 | 1,392.7 | 1,401.8 | -4.6 | -0.3% | 770 |
| 2016/08/01 | 1,437.3 | 1,437.3 | 1,406.4 | 1,406.4 | -45.4 | -3.1% | 1,540 |
| 2016/07/29 | 1,410 | 1,451.8 | 1,410 | 1,451.8 | +23.6 | +1.7% | 880 |
| 2016/07/28 | 1,417.3 | 1,454.5 | 1,417.3 | 1,428.2 | -24.5 | -1.7% | 2,530 |
| 2016/07/27 | 1,454.5 | 1,454.5 | 1,431.8 | 1,452.7 | +10 | +0.7% | 2,310 |
| 2016/07/26 | 1,440.9 | 1,444.5 | 1,440.9 | 1,442.7 | +24.5 | +1.7% | 1,320 |
| 2016/07/25 | 1,412.7 | 1,421.8 | 1,410 | 1,418.2 | -30.9 | -2.1% | 1,870 |
| 2016/07/22 | 1,415.5 | 1,449.1 | 1,415.5 | 1,449.1 | -2.7 | -0.2% | 220 |
| 2016/07/21 | 1,453.6 | 1,454.5 | 1,436.4 | 1,451.8 | +0.9 | +0.1% | 3,960 |
| 2016/07/20 | 1,454.5 | 1,454.5 | 1,450 | 1,450.9 | -3.6 | -0.2% | 5,830 |
| 2016/07/19 | 1,453.6 | 1,454.5 | 1,449.1 | 1,454.5 | +7.2 | +0.5% | 1,540 |
| 2016/07/15 | 1,453.6 | 1,453.6 | 1,441.8 | 1,447.3 | +5.5 | +0.4% | 3,740 |
| 2016/07/14 | 1,414.5 | 1,442.7 | 1,414.5 | 1,441.8 | +18.2 | +1.3% | 1,870 |
| 2016/07/13 | 1,424.5 | 1,424.5 | 1,388.2 | 1,423.6 | +49.1 | +3.6% | 1,320 |
| 2016/07/12 | 1,366.4 | 1,376.4 | 1,363.6 | 1,374.5 | +25.4 | +1.9% | 3,520 |
| 2016/07/11 | 1,322.7 | 1,427.3 | 1,322.7 | 1,349.1 | +28.2 | +2.1% | 1,870 |
| 2016/07/08 | 1,355.5 | 1,355.5 | 1,320.9 | 1,320.9 | -46.4 | -3.4% | 1,980 |
| 2016/07/07 | 1,350 | 1,368.2 | 1,350 | 1,367.3 | -3.6 | -0.3% | 2,640 |
| 2016/07/06 | 1,351.8 | 1,373.6 | 1,351.8 | 1,370.9 | -22.7 | -1.6% | 2,420 |
| 2016/07/05 | 1,433.6 | 1,433.6 | 1,378.2 | 1,393.6 | +13.6 | +1% | 7,260 |
| 2016/07/04 | 1,343.6 | 1,380 | 1,343.6 | 1,380 | +28.2 | +2.1% | 2,640 |
| 2016/07/01 | 1,348.2 | 1,354.5 | 1,338.2 | 1,351.8 | +3.6 | +0.3% | 1,870 |
| 2016/06/30 | 1,354.5 | 1,354.5 | 1,347.3 | 1,348.2 | +15.5 | +1.2% | 1,210 |
| 2016/06/29 | 1,293.6 | 1,337.3 | 1,293.6 | 1,332.7 | +39.1 | +3% | 1,650 |
| 2016/06/28 | 1,296.4 | 1,296.4 | 1,272.7 | 1,293.6 | -21.9 | -1.7% | 880 |
| 2016/06/27 | 1,272.7 | 1,363.6 | 1,272.7 | 1,315.5 | +20 | +1.5% | 2,420 |
| 2016/06/24 | 1,309.1 | 1,309.1 | 1,279.1 | 1,295.5 | -70.9 | -5.2% | 2,090 |
| 2016/06/23 | 1,363.6 | 1,370.9 | 1,347.3 | 1,366.4 | -4.5 | -0.3% | 1,870 |
| 2016/06/22 | 1,354.5 | 1,372.7 | 1,350.9 | 1,370.9 | +9.1 | +0.7% | 2,970 |
| 2016/06/21 | 1,376.4 | 1,376.4 | 1,360.9 | 1,361.8 | +3.6 | +0.3% | 1,980 |
| 2016/06/20 | 1,375.5 | 1,375.5 | 1,339.1 | 1,358.2 | -10.9 | -0.8% | 10,670 |
| 2016/06/17 | 1,377.3 | 1,381.8 | 1,352.7 | 1,369.1 | +18.2 | +1.3% | 3,410 |
| 2016/06/16 | 1,363.6 | 1,366.4 | 1,349.1 | 1,350.9 | -20.9 | -1.5% | 6,820 |
| 2016/06/15 | 1,380.9 | 1,380.9 | 1,371.8 | 1,371.8 | -9.1 | -0.7% | 7,810 |
| 2016/06/14 | 1,368.2 | 1,384.5 | 1,368.2 | 1,380.9 | +13.6 | +1% | 2,090 |
2201～
2250
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
