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 |
|---|---|---|---|---|---|---|---|
| 2006/04/06 | 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 |
| 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 |
4751～
4800
件表示中 / 6818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 | 130,900円 | +5.2% | +6.6% | 3.82% | 8.77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 | 170,500円 | -2.1% | +15.4% | 0.59% | 65.38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 | 188,200円 | +2.4% | +14.7% | 4.78% | 10.39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 |
| ユアサフナ | 568,000円 | +1.6% | +2.7% | 2.11% | 11.40倍 | 0.65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 |
| オプティマス | 35,200円 | +7.1% | +231.9% | 5.11% | 21.85倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
