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 |
|---|---|---|---|---|---|---|---|
| 2014/03/14 | 1,034.5 | 1,036.4 | 1,030 | 1,030 | -37.3 | -3.5% | 20,240 |
| 2014/03/13 | 1,070 | 1,070 | 1,067.3 | 1,067.3 | -2.7 | -0.3% | 220 |
| 2014/03/12 | 1,065.5 | 1,077.3 | 1,052.7 | 1,070 | +4.5 | +0.4% | 1,430 |
| 2014/03/11 | 1,050.9 | 1,070.9 | 1,050.9 | 1,065.5 | +14.6 | +1.4% | 880 |
| 2014/03/10 | 1,055.5 | 1,060 | 1,050.9 | 1,050.9 | -14.6 | -1.4% | 2,970 |
| 2014/03/07 | 1,062.7 | 1,071.8 | 1,062.7 | 1,065.5 | -2.7 | -0.3% | 1,650 |
| 2014/03/06 | 1,078.2 | 1,078.2 | 1,068.2 | 1,068.2 | +8.2 | +0.8% | 550 |
| 2014/03/05 | 1,081.8 | 1,081.8 | 1,059.1 | 1,060 | -19.1 | -1.8% | 4,950 |
| 2014/03/04 | 1,072.7 | 1,079.1 | 1,072.7 | 1,079.1 | +24.6 | +2.3% | 330 |
| 2014/03/03 | 1,079.1 | 1,079.1 | 1,045.5 | 1,054.5 | -11 | -1% | 4,400 |
| 2014/02/28 | 1,060 | 1,078.2 | 1,056.4 | 1,065.5 | +4.6 | +0.4% | 1,100 |
| 2014/02/27 | 1,055.5 | 1,071.8 | 1,055.5 | 1,060.9 | +8.2 | +0.8% | 770 |
| 2014/02/26 | 1,080 | 1,080 | 1,047.3 | 1,052.7 | +13.6 | +1.3% | 3,300 |
| 2014/02/25 | 1,028.2 | 1,077.3 | 1,027.3 | 1,039.1 | +2.7 | +0.3% | 8,140 |
| 2014/02/24 | 1,041.8 | 1,072.7 | 1,034.5 | 1,036.4 | +1.9 | +0.2% | 7,370 |
| 2014/02/21 | 1,037.3 | 1,037.3 | 1,034.5 | 1,034.5 | -1.9 | -0.2% | 330 |
| 2014/02/20 | 1,070.9 | 1,070.9 | 1,036.4 | 1,036.4 | -9.1 | -0.9% | 4,840 |
| 2014/02/19 | 1,064.5 | 1,064.5 | 1,045.5 | 1,045.5 | -18.1 | -1.7% | 1,980 |
| 2014/02/18 | 1,080 | 1,080 | 1,063.6 | 1,063.6 | +3.6 | +0.3% | 2,200 |
| 2014/02/17 | 1,080 | 1,080 | 1,060 | 1,060 | +5.5 | +0.5% | 2,530 |
| 2014/02/14 | 1,080 | 1,080 | 1,018.2 | 1,054.5 | -25.5 | -2.4% | 2,640 |
| 2014/02/13 | 1,080 | 1,080.9 | 1,063.6 | 1,080 | -0.9 | -0.1% | 550 |
| 2014/02/12 | 1,050 | 1,080.9 | 1,050 | 1,080.9 | +12.7 | +1.2% | 1,760 |
| 2014/02/10 | 1,072.7 | 1,072.7 | 1,045.5 | 1,068.2 | -4.5 | -0.4% | 1,100 |
| 2014/02/07 | 1,044.5 | 1,090.9 | 1,017.3 | 1,072.7 | +55.4 | +5.4% | 990 |
| 2014/02/06 | 1,068.2 | 1,068.2 | 1,000 | 1,017.3 | -55.4 | -5.2% | 3,410 |
| 2014/02/05 | 1,118.2 | 1,119.1 | 1,072.7 | 1,072.7 | -44.6 | -4% | 7,040 |
| 2014/02/04 | 1,044.5 | 1,117.3 | 1,012.7 | 1,117.3 | +50.9 | +4.8% | 3,300 |
| 2014/02/03 | 1,106.4 | 1,106.4 | 1,054.5 | 1,066.4 | -40 | -3.6% | 5,830 |
| 2014/01/31 | 1,036.4 | 1,254.5 | 1,036.4 | 1,106.4 | +124.6 | +12.7% | 17,380 |
| 2014/01/30 | 972.7 | 1,053.6 | 972.7 | 981.8 | -18.2 | -1.8% | 4,290 |
| 2014/01/29 | 977.3 | 1,000 | 977.3 | 1,000 | +24.5 | +2.5% | 2,090 |
| 2014/01/28 | 976.4 | 976.4 | 950.9 | 975.5 | +24.6 | +2.6% | 1,430 |
| 2014/01/27 | 955.5 | 967.3 | 950.9 | 950.9 | -4.6 | -0.5% | 4,620 |
| 2014/01/24 | 955.5 | 955.5 | 955.5 | 955.5 | -6.3 | -0.7% | 550 |
| 2014/01/23 | 977.3 | 977.3 | 961.8 | 961.8 | -15.5 | -1.6% | 660 |
| 2014/01/22 | 971.8 | 978.2 | 967.3 | 977.3 | +4.6 | +0.5% | 1,100 |
| 2014/01/21 | 979.1 | 981.8 | 970.9 | 972.7 | +19.1 | +2% | 1,320 |
| 2014/01/20 | 954.5 | 954.5 | 953.6 | 953.6 | +16.3 | +1.7% | 5,610 |
| 2014/01/17 | 943.6 | 943.6 | 932.7 | 937.3 | +10 | +1.1% | 1,210 |
| 2014/01/16 | 940.9 | 945.5 | 927.3 | 927.3 | -12.7 | -1.4% | 4,180 |
| 2014/01/15 | 952.7 | 952.7 | 940 | 940 | -1.8 | -0.2% | 2,750 |
| 2014/01/14 | 931.8 | 945.5 | 931.8 | 941.8 | +10 | +1.1% | 1,320 |
| 2014/01/10 | 930.9 | 931.8 | 930.9 | 931.8 | +4.5 | +0.5% | 1,650 |
| 2014/01/09 | 927.3 | 927.3 | 924.5 | 927.3 | +1.8 | +0.2% | 1,430 |
| 2014/01/08 | 925.5 | 925.5 | 925.5 | 925.5 | ±0 | ±0% | 220 |
| 2014/01/07 | 926.4 | 926.4 | 925.5 | 925.5 | -1.8 | -0.2% | 330 |
| 2014/01/06 | 927.3 | 927.3 | 923.6 | 927.3 | +1.8 | +0.2% | 7,150 |
| 2013/12/30 | 926.4 | 926.4 | 912.7 | 925.5 | -0.9 | -0.1% | 2,200 |
| 2013/12/27 | 926.4 | 926.4 | 926.4 | 926.4 | ±0 | ±0% | 330 |
2801～
2850
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
