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 |
|---|---|---|---|---|---|---|---|
| 2015/01/08 | 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 |
| 2014/11/21 | 1,728.2 | 1,735.5 | 1,690.9 | 1,695.5 | -40.9 | -2.4% | 10,230 |
| 2014/11/20 | 1,772.7 | 1,772.7 | 1,728.2 | 1,736.4 | -12.7 | -0.7% | 11,110 |
| 2014/11/19 | 1,809.1 | 1,809.1 | 1,729.1 | 1,749.1 | -14.5 | -0.8% | 10,450 |
| 2014/11/18 | 1,728.2 | 1,814.5 | 1,728.2 | 1,763.6 | +20.9 | +1.2% | 10,010 |
| 2014/11/17 | 1,807.3 | 1,807.3 | 1,730 | 1,742.7 | -64.6 | -3.6% | 8,470 |
| 2014/11/14 | 1,818.2 | 1,818.2 | 1,799.1 | 1,807.3 | +14.6 | +0.8% | 8,580 |
| 2014/11/13 | 1,772.7 | 1,840.9 | 1,769.1 | 1,792.7 | -7.3 | -0.4% | 8,910 |
| 2014/11/12 | 1,838.2 | 1,858.2 | 1,736.4 | 1,800 | -50 | -2.7% | 15,400 |
| 2014/11/11 | 1,818.2 | 1,890.9 | 1,817.3 | 1,850 | +13.6 | +0.7% | 20,570 |
| 2014/11/10 | 1,800.9 | 1,909.1 | 1,800.9 | 1,836.4 | +35.5 | +2% | 28,600 |
| 2014/11/07 | 1,910 | 1,910 | 1,743.6 | 1,800.9 | -125.5 | -6.5% | 46,640 |
| 2014/11/06 | 2,036.4 | 2,036.4 | 1,926.4 | 1,926.4 | -108.1 | -5.3% | 27,500 |
| 2014/11/05 | 2,070.9 | 2,090.9 | 1,997.3 | 2,034.5 | -36.4 | -1.8% | 35,200 |
| 2014/11/04 | 2,181.8 | 2,181.8 | 1,998.2 | 2,070.9 | -188.2 | -8.3% | 42,020 |
| 2014/10/31 | 2,243.6 | 2,362.7 | 2,090.9 | 2,259.1 | -75.4 | -3.2% | 71,830 |
| 2014/10/30 | 2,272.7 | 2,363.6 | 2,244.5 | 2,334.5 | -29.1 | -1.2% | 187,770 |
| 2014/10/29 | 2,295.5 | 2,432.7 | 2,268.2 | 2,363.6 | +95.4 | +4.2% | 69,960 |
| 2014/10/28 | 2,258.2 | 2,294.5 | 2,200.9 | 2,268.2 | +31.8 | +1.4% | 23,320 |
| 2014/10/27 | 2,127.3 | 2,236.4 | 2,118.2 | 2,236.4 | +127.3 | +6% | 26,070 |
| 2014/10/24 | 2,101.8 | 2,134.5 | 2,085.5 | 2,109.1 | +7.3 | +0.3% | 9,790 |
| 2014/10/23 | 2,078.2 | 2,146.4 | 2,043.6 | 2,101.8 | +24.5 | +1.2% | 14,850 |
2601～
2650
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
