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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 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 |
| 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 |
2351～
2400
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 | 131,200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 | 171,000円 | -2.1% | +15.4% | 0.58% | 65.57倍 | 2.02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 | 187,500円 | +2.4% | +14.7% | 4.80% | 10.35倍 | 0.83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 | 211,500円 | +4.9% | +11.0% | 4.16% | 9.64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 | 266,500円 | +8.5% | +7.8% | 4.69% | 12.46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
