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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 1,319.1 | 1,323.6 | 1,270 | 1,302.7 | -15.5 | -1.2% | 3,520 |
| 2016/02/16 | 1,319.1 | 1,367.3 | 1,318.2 | 1,318.2 | -0.9 | -0.1% | 2,200 |
| 2016/02/15 | 1,349.1 | 1,349.1 | 1,259.1 | 1,319.1 | +33.6 | +2.6% | 3,850 |
| 2016/02/12 | 1,318.2 | 1,342.7 | 1,272.7 | 1,285.5 | -35.4 | -2.7% | 13,200 |
| 2016/02/10 | 1,363.6 | 1,363.6 | 1,319.1 | 1,320.9 | -27.3 | -2% | 2,750 |
| 2016/02/09 | 1,397.3 | 1,415.5 | 1,348.2 | 1,348.2 | -85.4 | -6% | 1,980 |
| 2016/02/08 | 1,400 | 1,433.6 | 1,398.2 | 1,433.6 | +38.1 | +2.7% | 1,650 |
| 2016/02/05 | 1,436.4 | 1,436.4 | 1,358.2 | 1,395.5 | -49 | -3.4% | 5,390 |
| 2016/02/04 | 1,459.1 | 1,462.7 | 1,442.7 | 1,444.5 | -1 | -0.1% | 3,080 |
| 2016/02/03 | 1,454.5 | 1,456.4 | 1,401.8 | 1,445.5 | -10.9 | -0.7% | 7,810 |
| 2016/02/02 | 1,450.9 | 1,456.4 | 1,405.5 | 1,456.4 | +20 | +1.4% | 4,180 |
| 2016/02/01 | 1,333.6 | 1,436.4 | 1,333.6 | 1,436.4 | +102.8 | +7.7% | 4,510 |
| 2016/01/29 | 1,209.1 | 1,333.6 | 1,209.1 | 1,333.6 | +97.2 | +7.9% | 3,410 |
| 2016/01/28 | 1,263.6 | 1,263.6 | 1,236.4 | 1,236.4 | -38.1 | -3% | 550 |
| 2016/01/27 | 1,257.3 | 1,274.5 | 1,257.3 | 1,274.5 | +17.2 | +1.4% | 330 |
| 2016/01/26 | 1,237.3 | 1,282.7 | 1,237.3 | 1,257.3 | -5.4 | -0.4% | 1,540 |
| 2016/01/25 | 1,325.5 | 1,325.5 | 1,236.4 | 1,262.7 | -8.2 | -0.6% | 1,210 |
| 2016/01/22 | 1,180 | 1,272.7 | 1,180 | 1,270.9 | +90.9 | +7.7% | 3,630 |
| 2016/01/21 | 1,238.2 | 1,263.6 | 1,177.3 | 1,180 | -85.5 | -6.8% | 3,190 |
| 2016/01/20 | 1,330.9 | 1,330.9 | 1,259.1 | 1,265.5 | -50.9 | -3.9% | 6,820 |
| 2016/01/19 | 1,308.2 | 1,344.5 | 1,304.5 | 1,316.4 | +8.2 | +0.6% | 3,190 |
| 2016/01/18 | 1,278.2 | 1,336.4 | 1,278.2 | 1,308.2 | +22.7 | +1.8% | 1,980 |
| 2016/01/15 | 1,344.5 | 1,344.5 | 1,280.9 | 1,285.5 | -6.3 | -0.5% | 3,960 |
| 2016/01/14 | 1,283.6 | 1,363.6 | 1,281.8 | 1,291.8 | -13.7 | -1% | 3,190 |
| 2016/01/13 | 1,309.1 | 1,337.3 | 1,300 | 1,305.5 | +23.7 | +1.8% | 2,970 |
| 2016/01/12 | 1,329.1 | 1,336.4 | 1,281.8 | 1,281.8 | -47.3 | -3.6% | 4,180 |
| 2016/01/08 | 1,369.1 | 1,385.5 | 1,328.2 | 1,329.1 | -62.7 | -4.5% | 3,190 |
| 2016/01/07 | 1,386.4 | 1,393.6 | 1,361.8 | 1,391.8 | +1.8 | +0.1% | 1,760 |
| 2016/01/06 | 1,469.1 | 1,469.1 | 1,373.6 | 1,390 | -79.1 | -5.4% | 3,080 |
| 2016/01/05 | 1,472.7 | 1,499.1 | 1,444.5 | 1,469.1 | +15.5 | +1.1% | 6,380 |
| 2016/01/04 | 1,454.5 | 1,455.5 | 1,438.2 | 1,453.6 | -9.1 | -0.6% | 2,420 |
| 2015/12/30 | 1,445.5 | 1,470 | 1,445.5 | 1,462.7 | +22.7 | +1.6% | 2,860 |
| 2015/12/29 | 1,410.9 | 1,445.5 | 1,410.9 | 1,440 | +16.4 | +1.2% | 1,650 |
| 2015/12/28 | 1,381.8 | 1,423.6 | 1,381.8 | 1,423.6 | +27.2 | +1.9% | 440 |
| 2015/12/25 | 1,393.6 | 1,411.8 | 1,386.4 | 1,396.4 | -5.4 | -0.4% | 770 |
| 2015/12/24 | 1,413.6 | 1,413.6 | 1,360 | 1,401.8 | -11.8 | -0.8% | 1,430 |
| 2015/12/22 | 1,381.8 | 1,415.5 | 1,381.8 | 1,413.6 | +5.4 | +0.4% | 1,980 |
| 2015/12/21 | 1,425.5 | 1,433.6 | 1,381.8 | 1,408.2 | -40.9 | -2.8% | 3,850 |
| 2015/12/18 | 1,472.7 | 1,472.7 | 1,430 | 1,449.1 | -30 | -2% | 4,730 |
| 2015/12/17 | 1,451.8 | 1,479.1 | 1,451.8 | 1,479.1 | +32.7 | +2.3% | 4,290 |
| 2015/12/16 | 1,422.7 | 1,448.2 | 1,422.7 | 1,446.4 | +25.5 | +1.8% | 2,640 |
| 2015/12/15 | 1,445.5 | 1,465.5 | 1,420.9 | 1,420.9 | -30.9 | -2.1% | 7,920 |
| 2015/12/14 | 1,433.6 | 1,454.5 | 1,433.6 | 1,451.8 | -18.2 | -1.2% | 5,610 |
| 2015/12/11 | 1,472.7 | 1,472.7 | 1,450 | 1,470 | +28.2 | +2% | 10,890 |
| 2015/12/10 | 1,440 | 1,453.6 | 1,432.7 | 1,441.8 | +0.9 | +0.1% | 21,560 |
| 2015/12/09 | 1,415.5 | 1,440.9 | 1,413.6 | 1,440.9 | +27.3 | +1.9% | 9,680 |
| 2015/12/08 | 1,414.5 | 1,416.4 | 1,410.9 | 1,413.6 | -0.9 | -0.1% | 4,950 |
| 2015/12/07 | 1,416.4 | 1,416.4 | 1,402.7 | 1,414.5 | +27.2 | +2% | 6,820 |
| 2015/12/04 | 1,388.2 | 1,389.1 | 1,380.9 | 1,387.3 | -1.8 | -0.1% | 5,170 |
| 2015/12/03 | 1,381.8 | 1,389.1 | 1,379.1 | 1,389.1 | +5.5 | +0.4% | 4,070 |
2251～
2300
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
