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 |
|---|---|---|---|---|---|---|---|
| 2016/03/29 | 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 |
| 2016/02/18 | 1,281.8 | 1,360 | 1,278.2 | 1,359.1 | +56.4 | +4.3% | 4,180 |
| 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 |
2301～
2350
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
