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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 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 |
| 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 |
2401～
2450
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 | 131,500円 | +5.2% | +6.6% | 3.80% | 8.81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 | 187,400円 | +2.4% | +14.7% | 4.80% | 10.34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 | 211,100円 | +4.9% | +11.0% | 4.17% | 9.62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 | 265,600円 | +8.5% | +7.8% | 4.71% | 12.42倍 | 3.27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
