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 |
|---|---|---|---|---|---|---|---|
| 2015/06/05 | 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 |
| 2015/04/21 | 1,307.3 | 1,309.1 | 1,270.9 | 1,300 | -7.3 | -0.6% | 11,000 |
| 2015/04/20 | 1,317.3 | 1,319.1 | 1,303.6 | 1,307.3 | +4.6 | +0.4% | 6,490 |
| 2015/04/17 | 1,303.6 | 1,309.1 | 1,302.7 | 1,302.7 | -3.7 | -0.3% | 2,970 |
| 2015/04/16 | 1,297.3 | 1,318.2 | 1,297.3 | 1,306.4 | +5.5 | +0.4% | 3,410 |
| 2015/04/15 | 1,302.7 | 1,302.7 | 1,296.4 | 1,300.9 | +1.8 | +0.1% | 2,310 |
| 2015/04/14 | 1,292.7 | 1,299.1 | 1,292.7 | 1,299.1 | +6.4 | +0.5% | 1,100 |
| 2015/04/13 | 1,298.2 | 1,298.2 | 1,289.1 | 1,292.7 | +0.9 | +0.1% | 880 |
| 2015/04/10 | 1,300 | 1,300 | 1,285.5 | 1,291.8 | +9.1 | +0.7% | 4,290 |
| 2015/04/09 | 1,281.8 | 1,282.7 | 1,279.1 | 1,282.7 | ±0 | ±0% | 3,080 |
| 2015/04/08 | 1,287.3 | 1,290 | 1,278.2 | 1,282.7 | -10.9 | -0.8% | 4,070 |
| 2015/04/07 | 1,284.5 | 1,297.3 | 1,284.5 | 1,293.6 | -0.9 | -0.1% | 3,410 |
| 2015/04/06 | 1,301.8 | 1,301.8 | 1,291.8 | 1,294.5 | +2.7 | +0.2% | 4,730 |
| 2015/04/03 | 1,287.3 | 1,291.8 | 1,279.1 | 1,291.8 | +13.6 | +1.1% | 4,730 |
| 2015/04/02 | 1,272.7 | 1,278.2 | 1,270 | 1,278.2 | +5.5 | +0.4% | 4,840 |
| 2015/04/01 | 1,275.5 | 1,279.1 | 1,270.9 | 1,272.7 | -2.8 | -0.2% | 2,970 |
| 2015/03/31 | 1,282.7 | 1,282.7 | 1,274.5 | 1,275.5 | -6.3 | -0.5% | 3,410 |
| 2015/03/30 | 1,270.9 | 1,296.4 | 1,270.9 | 1,281.8 | +1.8 | +0.1% | 4,510 |
| 2015/03/27 | 1,313.6 | 1,313.6 | 1,278.2 | 1,280 | -42.7 | -3.2% | 7,150 |
| 2015/03/26 | 1,332.7 | 1,340 | 1,318.2 | 1,322.7 | -10 | -0.8% | 8,800 |
| 2015/03/25 | 1,325.5 | 1,341.8 | 1,325.5 | 1,332.7 | +7.2 | +0.5% | 3,410 |
| 2015/03/24 | 1,325.5 | 1,336.4 | 1,323.6 | 1,325.5 | +1 | +0.1% | 11,000 |
2501～
2550
件表示中 / 6815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 |
| 三共興 | 62,500円 | +1.8% | +9.9% | 4.32% | 11.39倍 | 0.47倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
| 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 | 187,000円 | +2.4% | +14.7% | 4.81% | 10.32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 |
| スターティアＨＤ | 266,400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
