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 |
|---|---|---|---|---|---|---|---|
| 2006/06/19 | 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 |
| 2006/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
4701～
4750
件表示中 / 6817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 | 130,400円 | +5.2% | +6.6% | 3.83% | 8.74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 |
| ナガホリ | 170,000円 | -2.1% | +15.4% | 0.59% | 65.18倍 | 2.01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 | 189,100円 | +2.4% | +14.7% | 4.76% | 10.44倍 | 0.84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 |
| オプティマス | 35,500円 | +7.1% | +231.9% | 5.07% | 22.04倍 | 1.02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 |
| ユアサフナ | 550,000円 | +1.6% | +2.7% | 2.18% | 11.04倍 | 0.62倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
市場注目の銘柄
チャート関連のコラム
