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 |
|---|---|---|---|---|---|---|---|
| 2006/04/28 | 1,008.3 | 1,008.3 | 1,008.3 | 1,008.3 | +4.2 | +0.4% | 121 |
| 2006/04/27 | 1,057.9 | 1,057.9 | 1,000.8 | 1,004.1 | ±0 | ±0% | 484 |
| 2006/04/26 | 1,000 | 1,004.1 | 1,000 | 1,004.1 | -4.2 | -0.4% | 1,936 |
| 2006/04/25 | 1,008.3 | 1,008.3 | 1,008.3 | 1,008.3 | -24.8 | -2.4% | 484 |
| 2006/04/24 | 1,037.2 | 1,037.2 | 1,033.1 | 1,033.1 | ±0 | ±0% | 847 |
| 2006/04/21 | 1,033.1 | 1,033.1 | 1,033.1 | 1,033.1 | -24.8 | -2.3% | 242 |
| 2006/04/20 | 1,065.3 | 1,065.3 | 1,012.4 | 1,057.9 | ±0 | ±0% | 6,776 |
| 2006/04/19 | 1,012.4 | 1,057.9 | 1,012.4 | 1,057.9 | +45.5 | +4.5% | 7,986 |
| 2006/04/18 | 1,008.3 | 1,012.4 | 1,008.3 | 1,012.4 | -19.8 | -1.9% | 3,751 |
| 2006/04/17 | 1,040.5 | 1,040.5 | 1,032.2 | 1,032.2 | +15.7 | +1.5% | 3,146 |
| 2006/04/14 | 1,019 | 1,021.5 | 1,016.5 | 1,016.5 | ±0 | ±0% | 2,057 |
| 2006/04/13 | 1,016.5 | 1,016.5 | 1,016.5 | 1,016.5 | +8.2 | +0.8% | 484 |
| 2006/04/12 | 1,008.3 | 1,008.3 | 1,008.3 | 1,008.3 | -24.8 | -2.4% | 605 |
| 2006/04/11 | 1,033.1 | 1,033.1 | 1,033.1 | 1,033.1 | ±0 | ±0% | 121 |
| 2006/04/10 | 1,033.1 | 1,033.1 | 1,033.1 | 1,033.1 | -8.2 | -0.8% | 1,210 |
| 2006/04/07 | 1,057.9 | 1,057.9 | 1,041.3 | 1,041.3 | ±0 | ±0% | 2,299 |
| 2006/04/06 | 1,041.3 | 1,057.9 | 1,041.3 | 1,041.3 | -8.3 | -0.8% | 968 |
| 2006/04/05 | 1,049.6 | 1,049.6 | 1,049.6 | 1,049.6 | -8.3 | -0.8% | 363 |
| 2006/04/04 | 1,041.3 | 1,074.4 | 1,041.3 | 1,057.9 | +16.6 | +1.6% | 3,267 |
| 2006/04/03 | 1,057.9 | 1,062 | 1,008.3 | 1,041.3 | -12.4 | -1.2% | 3,509 |
| 2006/03/31 | 1,074.4 | 1,074.4 | 1,049.6 | 1,053.7 | - | - | 1,331 |
| 2006/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/29 | 1,000 | 1,024.8 | 1,000 | 1,024.8 | +8.3 | +0.8% | 605 |
| 2006/03/28 | 1,016.5 | 1,033.1 | 1,016.5 | 1,016.5 | ±0 | ±0% | 1,694 |
| 2006/03/27 | 1,033.1 | 1,033.1 | 1,016.5 | 1,016.5 | -16.6 | -1.6% | 3,267 |
| 2006/03/24 | 1,024.8 | 1,033.1 | 1,024.8 | 1,033.1 | ±0 | ±0% | 242 |
| 2006/03/23 | 1,033.1 | 1,033.1 | 1,008.3 | 1,033.1 | +4.2 | +0.4% | 4,235 |
| 2006/03/22 | 1,031.4 | 1,031.4 | 1,028.9 | 1,028.9 | -4.2 | -0.4% | 847 |
| 2006/03/20 | 1,041.3 | 1,041.3 | 1,033.1 | 1,033.1 | - | - | 5,808 |
| 2006/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/16 | 1,041.3 | 1,041.3 | 1,037.2 | 1,037.2 | -4.1 | -0.4% | 2,904 |
| 2006/03/15 | 1,041.3 | 1,041.3 | 1,041.3 | 1,041.3 | ±0 | ±0% | 7,744 |
| 2006/03/14 | 1,041.3 | 1,041.3 | 1,041.3 | 1,041.3 | ±0 | ±0% | 242 |
| 2006/03/13 | 1,041.3 | 1,049.6 | 1,041.3 | 1,041.3 | -8.3 | -0.8% | 968 |
| 2006/03/10 | 1,049.6 | 1,049.6 | 1,041.3 | 1,049.6 | ±0 | ±0% | 363 |
| 2006/03/09 | 1,033.1 | 1,049.6 | 1,033.1 | 1,049.6 | +8.3 | +0.8% | 1,089 |
| 2006/03/08 | 1,082.6 | 1,082.6 | 1,041.3 | 1,041.3 | -33.1 | -3.1% | 363 |
| 2006/03/07 | 1,041.3 | 1,074.4 | 1,033.1 | 1,074.4 | +41.3 | +4% | 21,780 |
| 2006/03/06 | 992.6 | 1,033.1 | 992.6 | 1,033.1 | +33.1 | +3.3% | 7,381 |
| 2006/03/03 | 1,000 | 1,004.1 | 992.6 | 1,000 | +8.3 | +0.8% | 16,456 |
| 2006/03/02 | 1,008.3 | 1,008.3 | 991.7 | 991.7 | -8.3 | -0.8% | 6,655 |
| 2006/03/01 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 2,420 |
| 2006/02/28 | 1,000 | 1,000 | 1,000 | 1,000 | -33.1 | -3.2% | 605 |
| 2006/02/27 | 1,024 | 1,033.1 | 1,023.1 | 1,033.1 | +43 | +4.3% | 6,534 |
| 2006/02/24 | 990.9 | 991.7 | 983.5 | 990.1 | -1.6 | -0.2% | 3,509 |
| 2006/02/23 | 966.9 | 991.7 | 966.9 | 991.7 | +24.8 | +2.6% | 5,566 |
| 2006/02/22 | 959.5 | 966.9 | 933.9 | 966.9 | +23.9 | +2.5% | 9,438 |
| 2006/02/21 | 942.1 | 943 | 933.9 | 943 | -65.3 | -6.5% | 2,057 |
| 2006/02/20 | 1,033.1 | 1,033.1 | 1,008.3 | 1,008.3 | -28.9 | -2.8% | 5,687 |
| 2006/02/17 | 1,041.3 | 1,041.3 | 1,017.4 | 1,037.2 | -20.7 | -2% | 3,025 |
4701～
4750
件表示中 / 6784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 | 129,300円 | +5.2% | +6.6% | 3.87% | 8.66倍 | 0.78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 | 61,500円 | +1.8% | +9.9% | 4.39% | 11.19倍 | 0.46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 |
| アルファパチェ | 285,900円 | +10.8% | +14.1% | 1.22% | 28.43倍 | 4.59倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| 高 島 | 159,200円 | +16.4% | +28.5% | 5.65% | 14.30倍 | 1.14倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
| リックス | 314,500円 | +4.2% | -2.8% | 4.64% | 8.94倍 | 1.00倍 |
|
産業機械商社。顧客は鉄鋼、自動車業界筆頭に幅広い。工作機械向け部品等でメーカー機能も |
市場注目の銘柄
チャート関連のコラム
