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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 1,291.8 | 1,291.8 | 1,277.3 | 1,284.5 | +2.7 | +0.2% | 4,070 |
| 2015/02/06 | 1,329.1 | 1,329.1 | 1,279.1 | 1,281.8 | -18.2 | -1.4% | 10,230 |
| 2015/02/05 | 1,353.6 | 1,353.6 | 1,281.8 | 1,300 | -30.9 | -2.3% | 9,900 |
| 2015/02/04 | 1,318.2 | 1,330.9 | 1,286.4 | 1,330.9 | +28.2 | +2.2% | 6,710 |
| 2015/02/03 | 1,352.7 | 1,361.8 | 1,297.3 | 1,302.7 | -51.8 | -3.8% | 8,250 |
| 2015/02/02 | 1,367.3 | 1,367.3 | 1,354.5 | 1,354.5 | -43.7 | -3.1% | 4,400 |
| 2015/01/30 | 1,434.5 | 1,434.5 | 1,357.3 | 1,398.2 | -1.8 | -0.1% | 5,390 |
| 2015/01/29 | 1,425.5 | 1,425.5 | 1,400 | 1,400 | -40.9 | -2.8% | 3,630 |
| 2015/01/28 | 1,432.7 | 1,440.9 | 1,422.7 | 1,440.9 | +8.2 | +0.6% | 3,520 |
| 2015/01/27 | 1,443.6 | 1,443.6 | 1,427.3 | 1,432.7 | -10.9 | -0.8% | 2,640 |
| 2015/01/26 | 1,455.5 | 1,455.5 | 1,443.6 | 1,443.6 | -38.2 | -2.6% | 2,750 |
| 2015/01/23 | 1,473.6 | 1,490 | 1,472.7 | 1,481.8 | -18.2 | -1.2% | 1,210 |
| 2015/01/22 | 1,474.5 | 1,500 | 1,461.8 | 1,500 | +14.5 | +1% | 2,530 |
| 2015/01/21 | 1,525.5 | 1,525.5 | 1,485.5 | 1,485.5 | -5.4 | -0.4% | 2,420 |
| 2015/01/20 | 1,520 | 1,520 | 1,487.3 | 1,490.9 | -30.9 | -2% | 7,260 |
| 2015/01/19 | 1,514.5 | 1,527.3 | 1,500 | 1,521.8 | +7.3 | +0.5% | 2,750 |
| 2015/01/16 | 1,545.5 | 1,545.5 | 1,514.5 | 1,514.5 | -31.9 | -2.1% | 2,200 |
| 2015/01/15 | 1,552.7 | 1,555.5 | 1,514.5 | 1,546.4 | -15.4 | -1% | 3,080 |
| 2015/01/14 | 1,553.6 | 1,561.8 | 1,540.9 | 1,561.8 | +16.3 | +1.1% | 2,750 |
| 2015/01/13 | 1,562.7 | 1,562.7 | 1,541.8 | 1,545.5 | -19 | -1.2% | 3,190 |
| 2015/01/09 | 1,554.5 | 1,576.4 | 1,554.5 | 1,564.5 | +3.6 | +0.2% | 1,760 |
| 2015/01/08 | 1,579.1 | 1,579.1 | 1,557.3 | 1,560.9 | -18.2 | -1.2% | 1,100 |
| 2015/01/07 | 1,558.2 | 1,590.9 | 1,551.8 | 1,579.1 | +20.9 | +1.3% | 3,740 |
| 2015/01/06 | 1,574.5 | 1,574.5 | 1,558.2 | 1,558.2 | -16.3 | -1% | 2,750 |
| 2015/01/05 | 1,567.3 | 1,575.5 | 1,555.5 | 1,574.5 | +15.4 | +1% | 4,620 |
| 2014/12/30 | 1,571.8 | 1,576.4 | 1,555.5 | 1,559.1 | +2.7 | +0.2% | 3,080 |
| 2014/12/29 | 1,572.7 | 1,577.3 | 1,556.4 | 1,556.4 | -16.3 | -1% | 2,420 |
| 2014/12/26 | 1,636.4 | 1,636.4 | 1,548.2 | 1,572.7 | +1.8 | +0.1% | 3,410 |
| 2014/12/25 | 1,618.2 | 1,618.2 | 1,546.4 | 1,570.9 | -33.6 | -2.1% | 4,400 |
| 2014/12/24 | 1,652.7 | 1,652.7 | 1,589.1 | 1,604.5 | -31 | -1.9% | 1,980 |
| 2014/12/22 | 1,652.7 | 1,652.7 | 1,580 | 1,635.5 | -17.2 | -1% | 5,720 |
| 2014/12/19 | 1,654.5 | 1,678.2 | 1,618.2 | 1,652.7 | +23.6 | +1.4% | 5,830 |
| 2014/12/18 | 1,613.6 | 1,629.1 | 1,596.4 | 1,629.1 | +50.9 | +3.2% | 3,410 |
| 2014/12/17 | 1,570.9 | 1,636.4 | 1,570.9 | 1,578.2 | -0.9 | -0.1% | 3,960 |
| 2014/12/16 | 1,600.9 | 1,626.4 | 1,576.4 | 1,579.1 | -57.3 | -3.5% | 6,490 |
| 2014/12/15 | 1,662.7 | 1,662.7 | 1,630.9 | 1,636.4 | -22.7 | -1.4% | 9,570 |
| 2014/12/12 | 1,652.7 | 1,668.2 | 1,652.7 | 1,659.1 | +6.4 | +0.4% | 7,480 |
| 2014/12/11 | 1,690.9 | 1,690.9 | 1,619.1 | 1,652.7 | -72.8 | -4.2% | 6,490 |
| 2014/12/10 | 1,736.4 | 1,742.7 | 1,574.5 | 1,725.5 | +25.5 | +1.5% | 33,880 |
| 2014/12/09 | 1,681.8 | 1,709.1 | 1,680 | 1,700 | +13.6 | +0.8% | 5,830 |
| 2014/12/08 | 1,687.3 | 1,690 | 1,667.3 | 1,686.4 | -0.9 | -0.1% | 5,170 |
| 2014/12/05 | 1,709.1 | 1,710 | 1,670 | 1,687.3 | -21.8 | -1.3% | 8,910 |
| 2014/12/04 | 1,632.7 | 1,727.3 | 1,624.5 | 1,709.1 | +70.9 | +4.3% | 18,370 |
| 2014/12/03 | 1,622.7 | 1,646.4 | 1,610.9 | 1,638.2 | +10.9 | +0.7% | 9,460 |
| 2014/12/02 | 1,576.4 | 1,627.3 | 1,571.8 | 1,627.3 | +21.8 | +1.4% | 10,560 |
| 2014/12/01 | 1,633.6 | 1,634.5 | 1,591.8 | 1,605.5 | -24.5 | -1.5% | 8,140 |
| 2014/11/28 | 1,594.5 | 1,636.4 | 1,590 | 1,630 | +23.6 | +1.5% | 13,860 |
| 2014/11/27 | 1,654.5 | 1,654.5 | 1,602.7 | 1,606.4 | -29.1 | -1.8% | 7,920 |
| 2014/11/26 | 1,649.1 | 1,663.6 | 1,626.4 | 1,635.5 | -30 | -1.8% | 20,350 |
| 2014/11/25 | 1,718.2 | 1,718.2 | 1,636.4 | 1,665.5 | -30 | -1.8% | 20,570 |
2501～
2550
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
