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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,381.8 | 1,388.2 | 1,366.4 | 1,383.6 | +12.7 | +0.9% | 3,960 |
| 2015/12/01 | 1,372.7 | 1,372.7 | 1,367.3 | 1,370.9 | +16.4 | +1.2% | 1,430 |
| 2015/11/30 | 1,348.2 | 1,386.4 | 1,318.2 | 1,354.5 | +2.7 | +0.2% | 9,350 |
| 2015/11/27 | 1,377.3 | 1,377.3 | 1,351.8 | 1,351.8 | -14.6 | -1.1% | 2,640 |
| 2015/11/26 | 1,385.5 | 1,385.5 | 1,361.8 | 1,366.4 | +22.8 | +1.7% | 1,650 |
| 2015/11/25 | 1,393.6 | 1,393.6 | 1,343.6 | 1,343.6 | -50 | -3.6% | 4,180 |
| 2015/11/24 | 1,372.7 | 1,393.6 | 1,368.2 | 1,393.6 | +35.4 | +2.6% | 7,260 |
| 2015/11/20 | 1,360.9 | 1,368.2 | 1,353.6 | 1,358.2 | -20.9 | -1.5% | 5,500 |
| 2015/11/19 | 1,350 | 1,379.1 | 1,350 | 1,379.1 | +29.1 | +2.2% | 6,600 |
| 2015/11/18 | 1,349.1 | 1,364.5 | 1,348.2 | 1,350 | +2.7 | +0.2% | 3,740 |
| 2015/11/17 | 1,342.7 | 1,356.4 | 1,342.7 | 1,347.3 | +6.4 | +0.5% | 5,390 |
| 2015/11/16 | 1,339.1 | 1,340.9 | 1,284.5 | 1,340.9 | -0.9 | -0.1% | 4,400 |
| 2015/11/13 | 1,323.6 | 1,343.6 | 1,323.6 | 1,341.8 | +15.4 | +1.2% | 5,500 |
| 2015/11/12 | 1,319.1 | 1,326.4 | 1,319.1 | 1,326.4 | +7.3 | +0.6% | 1,980 |
| 2015/11/11 | 1,322.7 | 1,322.7 | 1,316.4 | 1,319.1 | -3.6 | -0.3% | 2,530 |
| 2015/11/10 | 1,318.2 | 1,323.6 | 1,309.1 | 1,322.7 | +4.5 | +0.3% | 1,430 |
| 2015/11/09 | 1,289.1 | 1,318.2 | 1,283.6 | 1,318.2 | +34.6 | +2.7% | 4,950 |
| 2015/11/06 | 1,280 | 1,288.2 | 1,280 | 1,283.6 | +2.7 | +0.2% | 4,620 |
| 2015/11/05 | 1,284.5 | 1,284.5 | 1,254.5 | 1,280.9 | +10 | +0.8% | 7,480 |
| 2015/11/04 | 1,290.9 | 1,290.9 | 1,262.7 | 1,270.9 | +21.8 | +1.7% | 5,280 |
| 2015/11/02 | 1,272.7 | 1,272.7 | 1,238.2 | 1,249.1 | -8.2 | -0.7% | 3,080 |
| 2015/10/30 | 1,264.5 | 1,272.7 | 1,245.5 | 1,257.3 | +20 | +1.6% | 10,780 |
| 2015/10/29 | 1,177.3 | 1,240.9 | 1,160 | 1,237.3 | +67.3 | +5.8% | 11,880 |
| 2015/10/28 | 1,198.2 | 1,198.2 | 1,153.6 | 1,170 | -2.7 | -0.2% | 5,720 |
| 2015/10/27 | 1,199.1 | 1,199.1 | 1,172.7 | 1,172.7 | -14.6 | -1.2% | 1,210 |
| 2015/10/26 | 1,197.3 | 1,197.3 | 1,170.9 | 1,187.3 | -0.9 | -0.1% | 2,200 |
| 2015/10/23 | 1,182.7 | 1,191.8 | 1,181.8 | 1,188.2 | +6.4 | +0.5% | 1,540 |
| 2015/10/22 | 1,191.8 | 1,201.8 | 1,180.9 | 1,181.8 | -10 | -0.8% | 1,100 |
| 2015/10/21 | 1,186.4 | 1,198.2 | 1,180 | 1,191.8 | +16.3 | +1.4% | 3,960 |
| 2015/10/20 | 1,257.3 | 1,257.3 | 1,172.7 | 1,175.5 | -78.1 | -6.2% | 8,360 |
| 2015/10/19 | 1,245.5 | 1,253.6 | 1,240.9 | 1,253.6 | +8.1 | +0.7% | 1,870 |
| 2015/10/16 | 1,251.8 | 1,254.5 | 1,244.5 | 1,245.5 | -6.3 | -0.5% | 3,520 |
| 2015/10/15 | 1,239.1 | 1,251.8 | 1,235.5 | 1,251.8 | +14.5 | +1.2% | 3,080 |
| 2015/10/14 | 1,230.9 | 1,254.5 | 1,223.6 | 1,237.3 | +5.5 | +0.4% | 2,970 |
| 2015/10/13 | 1,206.4 | 1,231.8 | 1,202.7 | 1,231.8 | +25.4 | +2.1% | 3,190 |
| 2015/10/09 | 1,190.9 | 1,207.3 | 1,173.6 | 1,206.4 | +23.7 | +2% | 1,870 |
| 2015/10/08 | 1,270.9 | 1,270.9 | 1,165.5 | 1,182.7 | -88.2 | -6.9% | 4,840 |
| 2015/10/07 | 1,215.5 | 1,290.9 | 1,215.5 | 1,270.9 | +55.4 | +4.6% | 2,200 |
| 2015/10/06 | 1,233.6 | 1,244.5 | 1,215.5 | 1,215.5 | +2.8 | +0.2% | 1,980 |
| 2015/10/05 | 1,296.4 | 1,296.4 | 1,196.4 | 1,212.7 | -22.8 | -1.8% | 4,730 |
| 2015/10/02 | 1,191.8 | 1,235.5 | 1,182.7 | 1,235.5 | +43.7 | +3.7% | 2,640 |
| 2015/10/01 | 1,165.5 | 1,209.1 | 1,165.5 | 1,191.8 | +41.8 | +3.6% | 1,760 |
| 2015/09/30 | 1,128.2 | 1,180.9 | 1,128.2 | 1,150 | +26.4 | +2.3% | 1,980 |
| 2015/09/29 | 1,225.5 | 1,225.5 | 1,119.1 | 1,123.6 | -51.9 | -4.4% | 2,530 |
| 2015/09/28 | 1,181.8 | 1,203.6 | 1,175.5 | 1,175.5 | -6.3 | -0.5% | 1,540 |
| 2015/09/25 | 1,167.3 | 1,181.8 | 1,159.1 | 1,181.8 | +9.1 | +0.8% | 2,200 |
| 2015/09/24 | 1,168.2 | 1,174.5 | 1,160 | 1,172.7 | -12.8 | -1.1% | 1,870 |
| 2015/09/18 | 1,199.1 | 1,199.1 | 1,161.8 | 1,185.5 | +8.2 | +0.7% | 5,720 |
| 2015/09/17 | 1,145.5 | 1,177.3 | 1,145.5 | 1,177.3 | +30.9 | +2.7% | 2,090 |
| 2015/09/16 | 1,132.7 | 1,146.4 | 1,132.7 | 1,146.4 | +20 | +1.8% | 880 |
2301～
2350
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
