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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 1,116.4 | 1,151.8 | 1,116.4 | 1,126.4 | +13.7 | +1.2% | 3,300 |
| 2015/09/14 | 1,102.7 | 1,116.4 | 1,102.7 | 1,112.7 | +10 | +0.9% | 2,970 |
| 2015/09/11 | 1,086.4 | 1,111.8 | 1,086.4 | 1,102.7 | +11.8 | +1.1% | 8,030 |
| 2015/09/10 | 1,099.1 | 1,113.6 | 1,086.4 | 1,090.9 | -27.3 | -2.4% | 4,180 |
| 2015/09/09 | 1,093.6 | 1,123.6 | 1,093.6 | 1,118.2 | +30 | +2.8% | 3,960 |
| 2015/09/08 | 1,113.6 | 1,119.1 | 1,088.2 | 1,088.2 | -33.6 | -3% | 2,860 |
| 2015/09/07 | 1,109.1 | 1,123.6 | 1,109.1 | 1,121.8 | +21.8 | +2% | 5,500 |
| 2015/09/04 | 1,117.3 | 1,118.2 | 1,094.5 | 1,100 | -16.4 | -1.5% | 3,740 |
| 2015/09/03 | 1,127.3 | 1,136.4 | 1,116.4 | 1,116.4 | -10 | -0.9% | 3,520 |
| 2015/09/02 | 1,118.2 | 1,135.5 | 1,118.2 | 1,126.4 | -12.7 | -1.1% | 4,510 |
| 2015/09/01 | 1,166.4 | 1,166.4 | 1,139.1 | 1,139.1 | -37.3 | -3.2% | 3,520 |
| 2015/08/31 | 1,177.3 | 1,188.2 | 1,148.2 | 1,176.4 | -25.4 | -2.1% | 2,750 |
| 2015/08/28 | 1,171.8 | 1,201.8 | 1,169.1 | 1,201.8 | +50.9 | +4.4% | 2,090 |
| 2015/08/27 | 1,144.5 | 1,163.6 | 1,143.6 | 1,150.9 | +20 | +1.8% | 2,200 |
| 2015/08/26 | 1,120 | 1,189.1 | 1,110.9 | 1,130.9 | +10.9 | +1% | 6,710 |
| 2015/08/25 | 1,094.5 | 1,181.8 | 1,093.6 | 1,120 | -67.3 | -5.7% | 4,070 |
| 2015/08/24 | 1,222.7 | 1,250 | 1,166.4 | 1,187.3 | -70 | -5.6% | 3,850 |
| 2015/08/21 | 1,293.6 | 1,298.2 | 1,257.3 | 1,257.3 | -38.2 | -2.9% | 2,530 |
| 2015/08/20 | 1,359.1 | 1,359.1 | 1,281.8 | 1,295.5 | -36.3 | -2.7% | 5,830 |
| 2015/08/19 | 1,327.3 | 1,339.1 | 1,308.2 | 1,331.8 | -2.7 | -0.2% | 4,180 |
| 2015/08/18 | 1,327.3 | 1,334.5 | 1,327.3 | 1,334.5 | +12.7 | +1% | 1,100 |
| 2015/08/17 | 1,324.5 | 1,340 | 1,310.9 | 1,321.8 | +24.5 | +1.9% | 4,070 |
| 2015/08/14 | 1,287.3 | 1,299.1 | 1,287.3 | 1,297.3 | -1.8 | -0.1% | 1,650 |
| 2015/08/13 | 1,296.4 | 1,299.1 | 1,287.3 | 1,299.1 | +2.7 | +0.2% | 1,320 |
| 2015/08/12 | 1,282.7 | 1,299.1 | 1,282.7 | 1,296.4 | +6.4 | +0.5% | 660 |
| 2015/08/11 | 1,288.2 | 1,310.9 | 1,274.5 | 1,290 | -25.5 | -1.9% | 2,860 |
| 2015/08/10 | 1,280.9 | 1,405.5 | 1,280.9 | 1,315.5 | +34.6 | +2.7% | 3,630 |
| 2015/08/07 | 1,273.6 | 1,290 | 1,260.9 | 1,280.9 | -16.4 | -1.3% | 3,190 |
| 2015/08/06 | 1,292.7 | 1,299.1 | 1,260.9 | 1,297.3 | +4.6 | +0.4% | 4,840 |
| 2015/08/05 | 1,348.2 | 1,348.2 | 1,272.7 | 1,292.7 | +8.2 | +0.6% | 5,610 |
| 2015/08/04 | 1,277.3 | 1,286.4 | 1,274.5 | 1,284.5 | +10 | +0.8% | 1,760 |
| 2015/08/03 | 1,272.7 | 1,274.5 | 1,264.5 | 1,274.5 | +4.5 | +0.4% | 550 |
| 2015/07/31 | 1,280.9 | 1,286.4 | 1,267.3 | 1,270 | +6.4 | +0.5% | 2,860 |
| 2015/07/30 | 1,281.8 | 1,281.8 | 1,263.6 | 1,263.6 | -6.4 | -0.5% | 660 |
| 2015/07/29 | 1,274.5 | 1,282.7 | 1,262.7 | 1,270 | +4.5 | +0.4% | 1,100 |
| 2015/07/28 | 1,272.7 | 1,272.7 | 1,254.5 | 1,265.5 | -9 | -0.7% | 2,420 |
| 2015/07/27 | 1,279.1 | 1,279.1 | 1,272.7 | 1,274.5 | -8.2 | -0.6% | 1,430 |
| 2015/07/24 | 1,290.9 | 1,300 | 1,282.7 | 1,282.7 | -24.6 | -1.9% | 330 |
| 2015/07/23 | 1,275.5 | 1,307.3 | 1,273.6 | 1,307.3 | +31.8 | +2.5% | 2,090 |
| 2015/07/22 | 1,264.5 | 1,290.9 | 1,264.5 | 1,275.5 | -16.3 | -1.3% | 1,100 |
| 2015/07/21 | 1,293.6 | 1,298.2 | 1,288.2 | 1,291.8 | +2.7 | +0.2% | 990 |
| 2015/07/17 | 1,296.4 | 1,296.4 | 1,285.5 | 1,289.1 | -7.3 | -0.6% | 4,180 |
| 2015/07/16 | 1,291.8 | 1,296.4 | 1,256.4 | 1,296.4 | +7.3 | +0.6% | 3,630 |
| 2015/07/15 | 1,300 | 1,300 | 1,272.7 | 1,289.1 | -2.7 | -0.2% | 5,830 |
| 2015/07/14 | 1,299.1 | 1,300 | 1,285.5 | 1,291.8 | +12.7 | +1% | 2,970 |
| 2015/07/13 | 1,250 | 1,300 | 1,250 | 1,279.1 | +44.6 | +3.6% | 1,650 |
| 2015/07/10 | 1,227.3 | 1,263.6 | 1,226.4 | 1,234.5 | +18.1 | +1.5% | 4,510 |
| 2015/07/09 | 1,240.9 | 1,240.9 | 1,177.3 | 1,216.4 | -47.2 | -3.7% | 5,830 |
| 2015/07/08 | 1,289.1 | 1,289.1 | 1,263.6 | 1,263.6 | -25.5 | -2% | 3,850 |
| 2015/07/07 | 1,300 | 1,300.9 | 1,280.9 | 1,289.1 | -11.8 | -0.9% | 4,620 |
2351～
2400
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
