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 |
|---|---|---|---|---|---|---|---|
| 2015/03/23 | 1,329.1 | 1,329.1 | 1,320.9 | 1,324.5 | +6.3 | +0.5% | 2,860 |
| 2015/03/20 | 1,321.8 | 1,324.5 | 1,314.5 | 1,318.2 | +9.1 | +0.7% | 5,610 |
| 2015/03/19 | 1,318.2 | 1,318.2 | 1,303.6 | 1,309.1 | -4.5 | -0.3% | 3,850 |
| 2015/03/18 | 1,310.9 | 1,318.2 | 1,308.2 | 1,313.6 | +2.7 | +0.2% | 2,970 |
| 2015/03/17 | 1,310.9 | 1,312.7 | 1,309.1 | 1,310.9 | +0.9 | +0.1% | 2,750 |
| 2015/03/16 | 1,300.9 | 1,312.7 | 1,300.9 | 1,310 | +10.9 | +0.8% | 4,950 |
| 2015/03/13 | 1,318.2 | 1,320.9 | 1,296.4 | 1,299.1 | -0.9 | -0.1% | 11,770 |
| 2015/03/12 | 1,301.8 | 1,305.5 | 1,297.3 | 1,300 | -1.8 | -0.1% | 3,850 |
| 2015/03/11 | 1,293.6 | 1,301.8 | 1,291.8 | 1,301.8 | +6.3 | +0.5% | 3,520 |
| 2015/03/10 | 1,296.4 | 1,305.5 | 1,294.5 | 1,295.5 | -0.9 | -0.1% | 4,180 |
| 2015/03/09 | 1,307.3 | 1,307.3 | 1,296.4 | 1,296.4 | +1.9 | +0.1% | 2,090 |
| 2015/03/06 | 1,309.1 | 1,312.7 | 1,289.1 | 1,294.5 | -3.7 | -0.3% | 2,640 |
| 2015/03/05 | 1,317.3 | 1,317.3 | 1,291.8 | 1,298.2 | +6.4 | +0.5% | 7,150 |
| 2015/03/04 | 1,300.9 | 1,301.8 | 1,286.4 | 1,291.8 | -9.1 | -0.7% | 4,290 |
| 2015/03/03 | 1,300 | 1,309.1 | 1,291.8 | 1,300.9 | +6.4 | +0.5% | 6,930 |
| 2015/03/02 | 1,305.5 | 1,318.2 | 1,281.8 | 1,294.5 | +14.5 | +1.1% | 9,460 |
| 2015/02/27 | 1,279.1 | 1,283.6 | 1,274.5 | 1,280 | +0.9 | +0.1% | 2,860 |
| 2015/02/26 | 1,272.7 | 1,285.5 | 1,272.7 | 1,279.1 | -2.7 | -0.2% | 7,480 |
| 2015/02/25 | 1,274.5 | 1,285.5 | 1,274.5 | 1,281.8 | +4.5 | +0.4% | 4,510 |
| 2015/02/24 | 1,272.7 | 1,285.5 | 1,265.5 | 1,277.3 | +3.7 | +0.3% | 4,400 |
| 2015/02/23 | 1,272.7 | 1,279.1 | 1,269.1 | 1,273.6 | +8.1 | +0.6% | 7,370 |
| 2015/02/20 | 1,316.4 | 1,316.4 | 1,238.2 | 1,265.5 | -32.7 | -2.5% | 49,170 |
| 2015/02/19 | 1,285.5 | 1,314.5 | 1,278.2 | 1,298.2 | +36.4 | +2.9% | 5,830 |
| 2015/02/18 | 1,259.1 | 1,272.7 | 1,255.5 | 1,261.8 | +2.7 | +0.2% | 5,610 |
| 2015/02/17 | 1,278.2 | 1,279.1 | 1,250 | 1,259.1 | -20.9 | -1.6% | 9,020 |
| 2015/02/16 | 1,304.5 | 1,305.5 | 1,276.4 | 1,280 | ±0 | ±0% | 13,310 |
| 2015/02/13 | 1,318.2 | 1,318.2 | 1,278.2 | 1,280 | +3.6 | +0.3% | 5,280 |
| 2015/02/12 | 1,298.2 | 1,300 | 1,276.4 | 1,276.4 | -4.5 | -0.4% | 6,820 |
| 2015/02/10 | 1,276.4 | 1,286.4 | 1,273.6 | 1,280.9 | -3.6 | -0.3% | 2,860 |
| 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 |
2551～
2600
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
