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 |
|---|---|---|---|---|---|---|---|
| 2016/06/13 | 1,363.6 | 1,369.1 | 1,354.5 | 1,367.3 | +3.7 | +0.3% | 3,630 |
| 2016/06/10 | 1,380.9 | 1,380.9 | 1,359.1 | 1,363.6 | -17.3 | -1.3% | 13,640 |
| 2016/06/09 | 1,387.3 | 1,391.8 | 1,380 | 1,380.9 | -0.9 | -0.1% | 5,500 |
| 2016/06/08 | 1,376.4 | 1,392.7 | 1,376.4 | 1,381.8 | +0.9 | +0.1% | 3,740 |
| 2016/06/07 | 1,360.9 | 1,385.5 | 1,360.9 | 1,380.9 | +20.9 | +1.5% | 8,140 |
| 2016/06/06 | 1,362.7 | 1,362.7 | 1,357.3 | 1,360 | -3.6 | -0.3% | 4,510 |
| 2016/06/03 | 1,355.5 | 1,363.6 | 1,355.5 | 1,363.6 | +7.2 | +0.5% | 4,730 |
| 2016/06/02 | 1,350.9 | 1,359.1 | 1,350.9 | 1,356.4 | -3.6 | -0.3% | 880 |
| 2016/06/01 | 1,354.5 | 1,362.7 | 1,345.5 | 1,360 | +0.9 | +0.1% | 2,310 |
| 2016/05/31 | 1,358.2 | 1,362.7 | 1,356.4 | 1,359.1 | +5.5 | +0.4% | 990 |
| 2016/05/30 | 1,358.2 | 1,359.1 | 1,351.8 | 1,353.6 | +12.7 | +0.9% | 1,100 |
| 2016/05/27 | 1,358.2 | 1,358.2 | 1,340.9 | 1,340.9 | -20.9 | -1.5% | 550 |
| 2016/05/26 | 1,363.6 | 1,363.6 | 1,352.7 | 1,361.8 | ±0 | ±0% | 660 |
| 2016/05/25 | 1,363.6 | 1,363.6 | 1,357.3 | 1,361.8 | -21.8 | -1.6% | 1,210 |
| 2016/05/24 | 1,375.5 | 1,386.4 | 1,375.5 | 1,383.6 | +1.8 | +0.1% | 550 |
| 2016/05/23 | 1,365.5 | 1,381.8 | 1,365.5 | 1,381.8 | +13.6 | +1% | 990 |
| 2016/05/20 | 1,398.2 | 1,401.8 | 1,368.2 | 1,368.2 | -28.2 | -2% | 6,050 |
| 2016/05/19 | 1,376.4 | 1,397.3 | 1,376.4 | 1,396.4 | +14.6 | +1.1% | 2,750 |
| 2016/05/18 | 1,372.7 | 1,390.9 | 1,372.7 | 1,381.8 | +1.8 | +0.1% | 3,300 |
| 2016/05/17 | 1,362.7 | 1,384.5 | 1,360 | 1,380 | +30 | +2.2% | 6,820 |
| 2016/05/16 | 1,358.2 | 1,358.2 | 1,341.8 | 1,350 | -7.3 | -0.5% | 3,300 |
| 2016/05/13 | 1,362.7 | 1,362.7 | 1,351.8 | 1,357.3 | -5.4 | -0.4% | 2,310 |
| 2016/05/12 | 1,341.8 | 1,363.6 | 1,341.8 | 1,362.7 | +2.7 | +0.2% | 2,200 |
| 2016/05/11 | 1,354.5 | 1,361.8 | 1,342.7 | 1,360 | +5.5 | +0.4% | 2,530 |
| 2016/05/10 | 1,360.9 | 1,363.6 | 1,354.5 | 1,354.5 | -6.4 | -0.5% | 3,520 |
| 2016/05/09 | 1,420.9 | 1,420.9 | 1,360.9 | 1,360.9 | -23.6 | -1.7% | 2,310 |
| 2016/05/06 | 1,401.8 | 1,401.8 | 1,372.7 | 1,384.5 | +5.4 | +0.4% | 4,840 |
| 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 |
2251～
2300
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 | 131,100円 | +5.2% | +6.6% | 3.81% | 8.79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 | 170,500円 | -2.1% | +15.4% | 0.59% | 65.38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 | 183,700円 | +2.4% | +14.7% | 4.90% | 10.14倍 | 0.82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 | 212,200円 | +4.9% | +11.0% | 4.15% | 9.67倍 | 0.78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 | 266,100円 | +8.5% | +7.8% | 4.70% | 12.44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
