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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 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 |
| 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 |
2451～
2500
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
