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 |
|---|---|---|---|---|---|---|---|
| 2006/02/20 | 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 |
| 2006/02/16 | 1,016.5 | 1,057.9 | 1,016.5 | 1,057.9 | +41.4 | +4.1% | 7,381 |
| 2006/02/15 | 1,049.6 | 1,049.6 | 995.9 | 1,016.5 | ±0 | ±0% | 4,840 |
| 2006/02/14 | 1,049.6 | 1,049.6 | 995.9 | 1,016.5 | -33.1 | -3.2% | 4,477 |
| 2006/02/13 | 1,066.1 | 1,066.1 | 1,033.1 | 1,049.6 | -66.1 | -5.9% | 3,267 |
| 2006/02/10 | 1,128.1 | 1,128.1 | 1,115.7 | 1,115.7 | -12.4 | -1.1% | 1,694 |
| 2006/02/09 | 1,119.8 | 1,132.2 | 1,119.8 | 1,128.1 | -4.1 | -0.4% | 14,278 |
| 2006/02/08 | 1,132.2 | 1,132.2 | 1,115.7 | 1,132.2 | +8.2 | +0.7% | 4,719 |
| 2006/02/07 | 1,100 | 1,124 | 1,100 | 1,124 | +16.6 | +1.5% | 4,840 |
| 2006/02/06 | 1,099.2 | 1,107.4 | 1,097.5 | 1,107.4 | +16.5 | +1.5% | 20,691 |
| 2006/02/03 | 1,078.5 | 1,090.9 | 1,075.2 | 1,090.9 | +4.1 | +0.4% | 4,961 |
| 2006/02/02 | 1,070.2 | 1,090.9 | 1,066.1 | 1,086.8 | +21.5 | +2% | 9,922 |
| 2006/02/01 | 1,066.1 | 1,070.2 | 1,057.9 | 1,065.3 | -0.8 | -0.1% | 9,559 |
| 2006/01/31 | 1,066.1 | 1,066.1 | 1,057.9 | 1,066.1 | +0.8 | +0.1% | 4,961 |
| 2006/01/30 | 1,066.1 | 1,074.4 | 1,033.1 | 1,065.3 | +15.7 | +1.5% | 18,513 |
| 2006/01/27 | 1,041.3 | 1,057.9 | 1,033.1 | 1,049.6 | ±0 | ±0% | 9,559 |
| 2006/01/26 | 1,000 | 1,049.6 | 1,000 | 1,049.6 | +57.9 | +5.8% | 12,947 |
| 2006/01/25 | 956.2 | 991.7 | 956.2 | 991.7 | +33 | +3.4% | 1,815 |
| 2006/01/24 | 958.7 | 973.6 | 954.5 | 958.7 | +8.3 | +0.9% | 1,210 |
| 2006/01/23 | 982.6 | 995.9 | 950.4 | 950.4 | -0.8 | -0.1% | 1,694 |
| 2006/01/20 | 1,000 | 1,000 | 951.2 | 951.2 | -36.4 | -3.7% | 6,655 |
| 2006/01/19 | 950.4 | 991.7 | 950.4 | 987.6 | +37.2 | +3.9% | 3,751 |
| 2006/01/18 | 1,016.5 | 1,016.5 | 876 | 950.4 | -82.7 | -8% | 13,673 |
| 2006/01/17 | 1,033.9 | 1,053.7 | 1,016.5 | 1,033.1 | ±0 | ±0% | 12,826 |
| 2006/01/16 | 1,033.1 | 1,033.1 | 1,000 | 1,033.1 | +41.4 | +4.2% | 6,171 |
| 2006/01/13 | 1,000 | 1,000 | 991.7 | 991.7 | -4.2 | -0.4% | 4,114 |
| 2006/01/12 | 991.7 | 995.9 | 991.7 | 995.9 | +16.6 | +1.7% | 10,406 |
| 2006/01/11 | 983.5 | 1,008.3 | 979.3 | 979.3 | -12.4 | -1.3% | 4,235 |
| 2006/01/10 | 958.7 | 1,008.3 | 953.7 | 991.7 | -16.6 | -1.6% | 3,388 |
| 2006/01/06 | 1,012.4 | 1,012.4 | 958.7 | 1,008.3 | +8.3 | +0.8% | 7,502 |
| 2006/01/05 | 966.9 | 1,000 | 958.7 | 1,000 | +49.6 | +5.2% | 9,317 |
| 2006/01/04 | 938 | 950.4 | 938 | 950.4 | +16.5 | +1.8% | 7,623 |
| 2005/12/30 | 900.8 | 933.9 | 900.8 | 933.9 | +41.3 | +4.6% | 3,509 |
| 2005/12/29 | 880.2 | 900.8 | 880.2 | 892.6 | +8.3 | +0.9% | 9,801 |
| 2005/12/28 | 867.8 | 884.3 | 866.9 | 884.3 | +17.4 | +2% | 11,011 |
| 2005/12/27 | 859.5 | 866.9 | 859.5 | 866.9 | ±0 | ±0% | 5,082 |
| 2005/12/26 | 859.5 | 867.8 | 859.5 | 866.9 | +7.4 | +0.9% | 15,730 |
| 2005/12/22 | 859.5 | 859.5 | 859.5 | 859.5 | +4.1 | +0.5% | 4,235 |
| 2005/12/21 | 863.6 | 863.6 | 855.4 | 855.4 | +4.2 | +0.5% | 2,662 |
| 2005/12/20 | 863.6 | 863.6 | 851.2 | 851.2 | -8.3 | -1% | 24,684 |
| 2005/12/19 | 859.5 | 867.8 | 859.5 | 859.5 | ±0 | ±0% | 22,143 |
| 2005/12/16 | 855.4 | 859.5 | 852.1 | 859.5 | ±0 | ±0% | 4,235 |
| 2005/12/15 | 866.9 | 866.9 | 859.5 | 859.5 | -2.5 | -0.3% | 10,406 |
| 2005/12/14 | 851.2 | 863.6 | 851.2 | 862 | +14.9 | +1.8% | 1,936 |
| 2005/12/13 | 847.1 | 847.9 | 844.6 | 847.1 | +0.8 | +0.1% | 5,082 |
| 2005/12/12 | 867.8 | 867.8 | 846.3 | 846.3 | -20.6 | -2.4% | 8,470 |
| 2005/12/09 | 859.5 | 867.8 | 848.8 | 866.9 | +19.8 | +2.3% | 38,962 |
| 2005/12/08 | 843 | 851.2 | 840.5 | 847.1 | +4.1 | +0.5% | 7,381 |
| 2005/12/07 | 843 | 843 | 838.8 | 843 | -4.1 | -0.5% | 2,178 |
4701～
4750
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
