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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,345.5 | 1,345.5 | 1,300 | 1,300.9 | -8.2 | -0.6% | 5,390 |
| 2015/07/03 | 1,306.4 | 1,310 | 1,305.5 | 1,309.1 | +2.7 | +0.2% | 3,300 |
| 2015/07/02 | 1,296.4 | 1,310.9 | 1,296.4 | 1,306.4 | +15.5 | +1.2% | 2,200 |
| 2015/07/01 | 1,286.4 | 1,300 | 1,286.4 | 1,290.9 | +4.5 | +0.3% | 1,980 |
| 2015/06/30 | 1,289.1 | 1,289.1 | 1,277.3 | 1,286.4 | -2.7 | -0.2% | 2,750 |
| 2015/06/29 | 1,320 | 1,336.4 | 1,271.8 | 1,289.1 | -48.2 | -3.6% | 7,150 |
| 2015/06/26 | 1,350.9 | 1,350.9 | 1,330 | 1,337.3 | -14.5 | -1.1% | 2,310 |
| 2015/06/25 | 1,343.6 | 1,360.9 | 1,343.6 | 1,351.8 | +8.2 | +0.6% | 1,870 |
| 2015/06/24 | 1,327.3 | 1,343.6 | 1,320 | 1,343.6 | +4.5 | +0.3% | 3,740 |
| 2015/06/23 | 1,317.3 | 1,346.4 | 1,317.3 | 1,339.1 | +25.5 | +1.9% | 2,310 |
| 2015/06/22 | 1,370.9 | 1,370.9 | 1,309.1 | 1,313.6 | -57.3 | -4.2% | 5,060 |
| 2015/06/19 | 1,380.9 | 1,380.9 | 1,352.7 | 1,370.9 | -7.3 | -0.5% | 13,530 |
| 2015/06/18 | 1,350 | 1,380.9 | 1,345.5 | 1,378.2 | +28.2 | +2.1% | 7,150 |
| 2015/06/17 | 1,320.9 | 1,350 | 1,320.9 | 1,350 | +20 | +1.5% | 2,750 |
| 2015/06/16 | 1,344.5 | 1,372.7 | 1,330 | 1,330 | +1.8 | +0.1% | 8,800 |
| 2015/06/15 | 1,309.1 | 1,328.2 | 1,307.3 | 1,328.2 | +22.7 | +1.7% | 13,200 |
| 2015/06/12 | 1,295.5 | 1,313.6 | 1,293.6 | 1,305.5 | +11.9 | +0.9% | 11,000 |
| 2015/06/11 | 1,284.5 | 1,304.5 | 1,284.5 | 1,293.6 | +9.1 | +0.7% | 2,420 |
| 2015/06/10 | 1,290.9 | 1,312.7 | 1,280 | 1,284.5 | -8.2 | -0.6% | 17,600 |
| 2015/06/09 | 1,288.2 | 1,304.5 | 1,288.2 | 1,292.7 | +4.5 | +0.3% | 7,370 |
| 2015/06/08 | 1,294.5 | 1,294.5 | 1,288.2 | 1,288.2 | +4.6 | +0.4% | 4,070 |
| 2015/06/05 | 1,287.3 | 1,289.1 | 1,281.8 | 1,283.6 | -3.7 | -0.3% | 7,920 |
| 2015/06/04 | 1,290.9 | 1,290.9 | 1,284.5 | 1,287.3 | +2.8 | +0.2% | 3,850 |
| 2015/06/03 | 1,277.3 | 1,284.5 | 1,275.5 | 1,284.5 | +6.3 | +0.5% | 3,300 |
| 2015/06/02 | 1,279.1 | 1,279.1 | 1,275.5 | 1,278.2 | -0.9 | -0.1% | 2,310 |
| 2015/06/01 | 1,280 | 1,286.4 | 1,277.3 | 1,279.1 | -0.9 | -0.1% | 4,180 |
| 2015/05/29 | 1,280 | 1,280 | 1,277.3 | 1,280 | ±0 | ±0% | 1,100 |
| 2015/05/28 | 1,281.8 | 1,286.4 | 1,277.3 | 1,280 | +7.3 | +0.6% | 1,650 |
| 2015/05/27 | 1,263.6 | 1,281.8 | 1,263.6 | 1,272.7 | -1.8 | -0.1% | 1,870 |
| 2015/05/26 | 1,280.9 | 1,289.1 | 1,273.6 | 1,274.5 | +5.4 | +0.4% | 1,760 |
| 2015/05/25 | 1,289.1 | 1,289.1 | 1,263.6 | 1,269.1 | -20 | -1.6% | 2,420 |
| 2015/05/22 | 1,285.5 | 1,289.1 | 1,284.5 | 1,289.1 | +3.6 | +0.3% | 770 |
| 2015/05/21 | 1,290.9 | 1,290.9 | 1,285.5 | 1,285.5 | -4.5 | -0.3% | 880 |
| 2015/05/20 | 1,290.9 | 1,290.9 | 1,280 | 1,290 | -0.9 | -0.1% | 5,500 |
| 2015/05/19 | 1,284.5 | 1,290.9 | 1,284.5 | 1,290.9 | +2.7 | +0.2% | 3,410 |
| 2015/05/18 | 1,277.3 | 1,300.9 | 1,275.5 | 1,288.2 | +10.9 | +0.9% | 4,400 |
| 2015/05/15 | 1,289.1 | 1,289.1 | 1,269.1 | 1,277.3 | +12.8 | +1% | 4,840 |
| 2015/05/14 | 1,271.8 | 1,271.8 | 1,263.6 | 1,264.5 | -7.3 | -0.6% | 2,640 |
| 2015/05/13 | 1,277.3 | 1,277.3 | 1,271.8 | 1,271.8 | -5.5 | -0.4% | 1,210 |
| 2015/05/12 | 1,272.7 | 1,278.2 | 1,271.8 | 1,277.3 | +4.6 | +0.4% | 1,650 |
| 2015/05/11 | 1,278.2 | 1,278.2 | 1,269.1 | 1,272.7 | -5.5 | -0.4% | 3,300 |
| 2015/05/08 | 1,269.1 | 1,288.2 | 1,269.1 | 1,278.2 | -1.8 | -0.1% | 1,430 |
| 2015/05/07 | 1,280 | 1,283.6 | 1,252.7 | 1,280 | +10 | +0.8% | 7,590 |
| 2015/05/01 | 1,261.8 | 1,274.5 | 1,255.5 | 1,270 | +8.2 | +0.6% | 3,740 |
| 2015/04/30 | 1,265.5 | 1,274.5 | 1,259.1 | 1,261.8 | -7.3 | -0.6% | 6,820 |
| 2015/04/28 | 1,274.5 | 1,274.5 | 1,263.6 | 1,269.1 | -3.6 | -0.3% | 7,260 |
| 2015/04/27 | 1,282.7 | 1,282.7 | 1,270 | 1,272.7 | -10 | -0.8% | 7,260 |
| 2015/04/24 | 1,300 | 1,300 | 1,281.8 | 1,282.7 | -12.8 | -1% | 3,850 |
| 2015/04/23 | 1,304.5 | 1,309.1 | 1,290.9 | 1,295.5 | +11 | +0.9% | 2,860 |
| 2015/04/22 | 1,303.6 | 1,309.1 | 1,284.5 | 1,284.5 | -15.5 | -1.2% | 2,640 |
2401～
2450
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
