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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 1,379.1 | 1,440 | 1,379.1 | 1,429.1 | +60.9 | +4.5% | 26,290 |
| 2014/09/05 | 1,354.5 | 1,380.9 | 1,320 | 1,368.2 | +54.6 | +4.2% | 34,540 |
| 2014/09/04 | 1,333.6 | 1,335.5 | 1,305.5 | 1,313.6 | -22.8 | -1.7% | 12,210 |
| 2014/09/03 | 1,275.5 | 1,336.4 | 1,275.5 | 1,336.4 | +40 | +3.1% | 24,310 |
| 2014/09/02 | 1,355.5 | 1,372.7 | 1,240 | 1,296.4 | -93.6 | -6.7% | 145,530 |
| 2014/09/01 | 1,320 | 1,390 | 1,320 | 1,390 | +272.7 | +24.4% | 98,120 |
| 2014/08/29 | 1,102.7 | 1,117.3 | 1,090.9 | 1,117.3 | +17.3 | +1.6% | 5,500 |
| 2014/08/28 | 1,090.9 | 1,102.7 | 1,081.8 | 1,100 | +20.9 | +1.9% | 7,920 |
| 2014/08/27 | 1,081.8 | 1,087.3 | 1,079.1 | 1,079.1 | -6.4 | -0.6% | 1,540 |
| 2014/08/26 | 1,057.3 | 1,085.5 | 1,057.3 | 1,085.5 | +13.7 | +1.3% | 2,970 |
| 2014/08/25 | 1,081.8 | 1,081.8 | 1,068.2 | 1,071.8 | -9.1 | -0.8% | 1,870 |
| 2014/08/22 | 1,083.6 | 1,083.6 | 1,075.5 | 1,080.9 | -10 | -0.9% | 2,310 |
| 2014/08/21 | 1,070 | 1,090.9 | 1,070 | 1,090.9 | +20.9 | +2% | 15,400 |
| 2014/08/20 | 1,075.5 | 1,075.5 | 1,069.1 | 1,070 | -2.7 | -0.3% | 6,710 |
| 2014/08/19 | 1,062.7 | 1,072.7 | 1,055.5 | 1,072.7 | +10 | +0.9% | 2,420 |
| 2014/08/18 | 1,070.9 | 1,079.1 | 1,062.7 | 1,062.7 | -0.9 | -0.1% | 4,180 |
| 2014/08/15 | 1,054.5 | 1,067.3 | 1,054.5 | 1,063.6 | +17.2 | +1.6% | 7,480 |
| 2014/08/14 | 1,033.6 | 1,048.2 | 1,031.8 | 1,046.4 | +18.2 | +1.8% | 3,520 |
| 2014/08/13 | 1,022.7 | 1,028.2 | 1,022.7 | 1,028.2 | +11.8 | +1.2% | 660 |
| 2014/08/12 | 1,018.2 | 1,018.2 | 1,016.4 | 1,016.4 | +2.8 | +0.3% | 440 |
| 2014/08/11 | 1,006.4 | 1,013.6 | 1,005.5 | 1,013.6 | -10.9 | -1.1% | 1,430 |
| 2014/08/08 | 1,030 | 1,030 | 996.4 | 1,024.5 | -8.2 | -0.8% | 7,920 |
| 2014/08/07 | 1,041.8 | 1,044.5 | 1,032.7 | 1,032.7 | -4.6 | -0.4% | 3,850 |
| 2014/08/06 | 1,042.7 | 1,042.7 | 1,037.3 | 1,037.3 | -9.1 | -0.9% | 880 |
| 2014/08/05 | 1,065.5 | 1,065.5 | 1,046.4 | 1,046.4 | -8.1 | -0.8% | 13,200 |
| 2014/08/04 | 1,045.5 | 1,054.5 | 1,045.5 | 1,054.5 | +13.6 | +1.3% | 7,040 |
| 2014/08/01 | 1,042.7 | 1,045.5 | 1,040.9 | 1,040.9 | -6.4 | -0.6% | 3,630 |
| 2014/07/31 | 1,048.2 | 1,048.2 | 1,045.5 | 1,047.3 | +4.6 | +0.4% | 3,410 |
| 2014/07/30 | 1,052.7 | 1,052.7 | 1,042.7 | 1,042.7 | -9.1 | -0.9% | 2,420 |
| 2014/07/29 | 1,045.5 | 1,054.5 | 1,044.5 | 1,051.8 | +6.3 | +0.6% | 12,870 |
| 2014/07/28 | 1,046.4 | 1,046.4 | 1,040 | 1,045.5 | ±0 | ±0% | 1,210 |
| 2014/07/25 | 1,047.3 | 1,049.1 | 1,045.5 | 1,045.5 | +1 | +0.1% | 5,060 |
| 2014/07/24 | 1,045.5 | 1,046.4 | 1,040.9 | 1,044.5 | +10 | +1% | 3,080 |
| 2014/07/23 | 1,045.5 | 1,047.3 | 1,023.6 | 1,034.5 | -10 | -1% | 4,180 |
| 2014/07/22 | 1,045.5 | 1,046.4 | 1,038.2 | 1,044.5 | +0.9 | +0.1% | 2,750 |
| 2014/07/18 | 1,036.4 | 1,043.6 | 1,032.7 | 1,043.6 | +2.7 | +0.3% | 8,690 |
| 2014/07/17 | 1,038.2 | 1,040.9 | 1,037.3 | 1,040.9 | +6.4 | +0.6% | 3,630 |
| 2014/07/16 | 1,031.8 | 1,036.4 | 1,031.8 | 1,034.5 | +1.8 | +0.2% | 7,260 |
| 2014/07/15 | 1,032.7 | 1,032.7 | 1,027.3 | 1,032.7 | +7.2 | +0.7% | 2,750 |
| 2014/07/14 | 1,032.7 | 1,033.6 | 1,025.5 | 1,025.5 | -7.2 | -0.7% | 1,210 |
| 2014/07/11 | 1,018.2 | 1,032.7 | 1,016.4 | 1,032.7 | +4.5 | +0.4% | 1,210 |
| 2014/07/10 | 1,037.3 | 1,037.3 | 1,028.2 | 1,028.2 | -9.1 | -0.9% | 880 |
| 2014/07/09 | 1,037.3 | 1,037.3 | 1,022.7 | 1,037.3 | -2.7 | -0.3% | 2,310 |
| 2014/07/08 | 1,029.1 | 1,040 | 1,029.1 | 1,040 | -1.8 | -0.2% | 2,200 |
| 2014/07/07 | 1,041.8 | 1,041.8 | 1,020 | 1,041.8 | +4.5 | +0.4% | 10,010 |
| 2014/07/04 | 1,027.3 | 1,038.2 | 1,026.4 | 1,037.3 | +9.1 | +0.9% | 4,070 |
| 2014/07/03 | 1,025.5 | 1,030.9 | 1,015.5 | 1,028.2 | +8.2 | +0.8% | 2,750 |
| 2014/07/02 | 1,016.4 | 1,027.3 | 1,016.4 | 1,020 | +7.3 | +0.7% | 4,070 |
| 2014/07/01 | 1,010 | 1,023.6 | 1,010 | 1,012.7 | +3.6 | +0.4% | 3,410 |
| 2014/06/30 | 1,000 | 1,009.1 | 1,000 | 1,009.1 | +16.4 | +1.7% | 1,540 |
2601～
2650
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 | 123,300円 | +2.8% | +4.0% | 3.89% | 9.11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 | 66,400円 | +2.1% | -11.5% | 5.72% | 8.90倍 | 0.70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 | 34,600円 | +121.9% | -38.9% | 5.20% | 22.08倍 | 0.87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 | 213,400円 | +1.9% | +5.2% | 0.94% | 14.52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 | 197,500円 | +1.5% | +15.5% | 3.44% | 16.88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
該当銘柄がありません
チャート関連のコラム
