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 |
|---|---|---|---|---|---|---|---|
| 2006/07/14 | 900.8 | 905 | 900 | 900.8 | -7.5 | -0.8% | 1,815 |
| 2006/07/13 | 909.1 | 909.1 | 908.3 | 908.3 | -0.8 | -0.1% | 8,228 |
| 2006/07/12 | 909.1 | 909.1 | 909.1 | 909.1 | ±0 | ±0% | 2,420 |
| 2006/07/11 | 909.1 | 909.1 | 909.1 | 909.1 | ±0 | ±0% | 2,299 |
| 2006/07/10 | 909.1 | 909.1 | 909.1 | 909.1 | ±0 | ±0% | 2,178 |
| 2006/07/07 | 933.9 | 933.9 | 909.1 | 909.1 | ±0 | ±0% | 2,662 |
| 2006/07/06 | 947.1 | 948.8 | 909.1 | 909.1 | -41.3 | -4.3% | 3,993 |
| 2006/07/05 | 950.4 | 950.4 | 948.8 | 950.4 | +1.6 | +0.2% | 1,936 |
| 2006/07/04 | 958.7 | 958.7 | 948.8 | 948.8 | -9.9 | -1% | 3,872 |
| 2006/07/03 | 966.9 | 966.9 | 955.4 | 958.7 | -8.2 | -0.8% | 8,591 |
| 2006/06/30 | 966.9 | 966.9 | 966.9 | 966.9 | +1.6 | +0.2% | 1,573 |
| 2006/06/29 | 968.6 | 975.2 | 965.3 | 965.3 | +6.6 | +0.7% | 1,815 |
| 2006/06/28 | 976.9 | 983.5 | 958.7 | 958.7 | -20.6 | -2.1% | 1,815 |
| 2006/06/27 | 976.9 | 983.5 | 976.9 | 979.3 | -5 | -0.5% | 2,057 |
| 2006/06/26 | 1,008.3 | 1,008.3 | 984.3 | 984.3 | - | - | 1,573 |
| 2006/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/20 | 1,030.6 | 1,030.6 | 1,024 | 1,024 | -8.2 | -0.8% | 4,356 |
| 2006/06/19 | 991.7 | 1,032.2 | 991.7 | 1,032.2 | +40.5 | +4.1% | 2,783 |
| 2006/06/16 | 990.9 | 991.7 | 990.9 | 991.7 | ±0 | ±0% | 5,445 |
| 2006/06/15 | 991.7 | 991.7 | 991.7 | 991.7 | +16.5 | +1.7% | 3,993 |
| 2006/06/14 | 975.2 | 975.2 | 975.2 | 975.2 | +16.5 | +1.7% | 242 |
| 2006/06/13 | 958.7 | 958.7 | 958.7 | 958.7 | - | - | 242 |
| 2006/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/09 | 966.9 | 966.9 | 935.5 | 952.1 | +18.2 | +1.9% | 11,858 |
| 2006/06/08 | 942.1 | 950.4 | 933.9 | 933.9 | -24.8 | -2.6% | 1,452 |
| 2006/06/07 | 958.7 | 958.7 | 958.7 | 958.7 | +4.2 | +0.4% | 121 |
| 2006/06/06 | 954.5 | 954.5 | 954.5 | 954.5 | ±0 | ±0% | 121 |
| 2006/06/05 | 959.5 | 959.5 | 954.5 | 954.5 | -4.2 | -0.4% | 847 |
| 2006/06/02 | 966.9 | 966.9 | 958.7 | 958.7 | -4.1 | -0.4% | 2,420 |
| 2006/06/01 | 979.3 | 979.3 | 962.8 | 962.8 | -20.7 | -2.1% | 968 |
| 2006/05/31 | 991.7 | 992.6 | 983.5 | 983.5 | -12.4 | -1.2% | 1,331 |
| 2006/05/30 | 992.6 | 995.9 | 992.6 | 995.9 | -4.1 | -0.4% | 1,210 |
| 2006/05/29 | 998.3 | 1,000 | 998.3 | 1,000 | +6.6 | +0.7% | 484 |
| 2006/05/26 | 1,000 | 1,000 | 993.4 | 993.4 | +1.7 | +0.2% | 1,210 |
| 2006/05/25 | 1,006.6 | 1,016.5 | 991.7 | 991.7 | ±0 | ±0% | 12,947 |
| 2006/05/24 | 991.7 | 991.7 | 991.7 | 991.7 | - | - | 1,815 |
| 2006/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/05/19 | 1,047.9 | 1,047.9 | 1,000.8 | 1,047.1 | +47.1 | +4.7% | 4,961 |
| 2006/05/18 | 1,000.8 | 1,000.8 | 1,000 | 1,000 | - | - | 3,630 |
| 2006/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/05/16 | 1,024.8 | 1,024.8 | 1,008.3 | 1,008.3 | +8.3 | +0.8% | 2,178 |
| 2006/05/15 | 1,049.6 | 1,049.6 | 1,000 | 1,000 | ±0 | ±0% | 3,509 |
| 2006/05/12 | 1,033.1 | 1,033.1 | 1,000 | 1,000 | +8.3 | +0.8% | 968 |
| 2006/05/11 | 991.7 | 991.7 | 991.7 | 991.7 | ±0 | ±0% | 242 |
| 2006/05/10 | 1,008.3 | 1,008.3 | 991.7 | 991.7 | -16.6 | -1.6% | 2,299 |
| 2006/05/09 | 1,024.8 | 1,024.8 | 1,008.3 | 1,008.3 | - | - | 484 |
| 2006/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
4601～
4650
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 | 122,500円 | +2.8% | +4.0% | 3.92% | 9.05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 | 65,800円 | +2.1% | -11.5% | 5.78% | 8.82倍 | 0.69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 | 34,400円 | +121.9% | -38.9% | 5.23% | 21.95倍 | 0.86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 | 212,400円 | +1.9% | +5.2% | 0.94% | 14.45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 | 196,500円 | +1.5% | +15.5% | 3.46% | 16.79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
チャート関連のコラム
