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 |
|---|---|---|---|---|---|---|---|
| 2014/10/22 | 2,172.7 | 2,181.8 | 2,067.3 | 2,077.3 | -88.2 | -4.1% | 21,560 |
| 2014/10/21 | 2,126.4 | 2,172.7 | 2,027.3 | 2,165.5 | +39.1 | +1.8% | 17,820 |
| 2014/10/20 | 1,966.4 | 2,180.9 | 1,966.4 | 2,126.4 | +114.6 | +5.7% | 37,290 |
| 2014/10/17 | 2,181.8 | 2,311.8 | 1,989.1 | 2,011.8 | -160.9 | -7.4% | 57,310 |
| 2014/10/16 | 2,093.6 | 2,200 | 2,022.7 | 2,172.7 | +77.2 | +3.7% | 52,580 |
| 2014/10/15 | 2,020 | 2,171.8 | 2,019.1 | 2,095.5 | +149.1 | +7.7% | 52,910 |
| 2014/10/14 | 2,000 | 2,009.1 | 1,864.5 | 1,946.4 | -53.6 | -2.7% | 49,500 |
| 2014/10/10 | 1,862.7 | 2,018.2 | 1,808.2 | 2,000 | +155.5 | +8.4% | 53,570 |
| 2014/10/09 | 1,825.5 | 2,000 | 1,795.5 | 1,844.5 | -32.8 | -1.7% | 80,960 |
| 2014/10/08 | 1,668.2 | 1,909.1 | 1,661.8 | 1,877.3 | +218.2 | +13.2% | 111,650 |
| 2014/10/07 | 1,657.3 | 1,659.1 | 1,609.1 | 1,659.1 | -9.1 | -0.5% | 16,940 |
| 2014/10/06 | 1,672.7 | 1,674.5 | 1,562.7 | 1,668.2 | -3.6 | -0.2% | 24,200 |
| 2014/10/03 | 1,603.6 | 1,671.8 | 1,600.9 | 1,671.8 | +62.7 | +3.9% | 18,150 |
| 2014/10/02 | 1,586.4 | 1,609.1 | 1,569.1 | 1,609.1 | -2.7 | -0.2% | 16,500 |
| 2014/10/01 | 1,600 | 1,611.8 | 1,586.4 | 1,611.8 | -8.2 | -0.5% | 16,830 |
| 2014/09/30 | 1,527.3 | 1,620 | 1,510 | 1,620 | +93.6 | +6.1% | 20,570 |
| 2014/09/29 | 1,499.1 | 1,527.3 | 1,490.9 | 1,526.4 | +87.3 | +6.1% | 25,520 |
| 2014/09/26 | 1,386.4 | 1,446.4 | 1,386.4 | 1,439.1 | +50 | +3.6% | 14,300 |
| 2014/09/25 | 1,372.7 | 1,413.6 | 1,372.7 | 1,389.1 | +7.3 | +0.5% | 7,920 |
| 2014/09/24 | 1,376.4 | 1,381.8 | 1,370.9 | 1,381.8 | +5.4 | +0.4% | 5,170 |
| 2014/09/22 | 1,369.1 | 1,376.4 | 1,368.2 | 1,376.4 | ±0 | ±0% | 4,620 |
| 2014/09/19 | 1,397.3 | 1,397.3 | 1,363.6 | 1,376.4 | +3.7 | +0.3% | 7,590 |
| 2014/09/18 | 1,373.6 | 1,377.3 | 1,363.6 | 1,372.7 | ±0 | ±0% | 4,290 |
| 2014/09/17 | 1,387.3 | 1,387.3 | 1,362.7 | 1,372.7 | -14.6 | -1.1% | 3,850 |
| 2014/09/16 | 1,390.9 | 1,391.8 | 1,365.5 | 1,387.3 | +0.9 | +0.1% | 9,790 |
| 2014/09/12 | 1,399.1 | 1,399.1 | 1,365.5 | 1,386.4 | -13.6 | -1% | 9,130 |
| 2014/09/11 | 1,370.9 | 1,400.9 | 1,370.9 | 1,400 | -1.8 | -0.1% | 3,960 |
| 2014/09/10 | 1,356.4 | 1,409.1 | 1,355.5 | 1,401.8 | +48.2 | +3.6% | 9,460 |
| 2014/09/09 | 1,444.5 | 1,445.5 | 1,353.6 | 1,353.6 | -75.5 | -5.3% | 36,300 |
| 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 |
2651～
2700
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
