広済堂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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,185 | 1,265 | 1,180 | 1,263 | +100 | +8.6% | 513,700 |
| 2022/08/25 | 1,105 | 1,176 | 1,099 | 1,163 | +59 | +5.3% | 256,500 |
| 2022/08/24 | 1,101 | 1,114 | 1,098 | 1,104 | -8 | -0.7% | 59,300 |
| 2022/08/23 | 1,080 | 1,112 | 1,074 | 1,112 | +21 | +1.9% | 70,900 |
| 2022/08/22 | 1,105 | 1,106 | 1,086 | 1,091 | -19 | -1.7% | 56,000 |
| 2022/08/19 | 1,120 | 1,122 | 1,105 | 1,110 | -9 | -0.8% | 77,700 |
| 2022/08/18 | 1,107 | 1,124 | 1,105 | 1,119 | -2 | -0.2% | 71,400 |
| 2022/08/17 | 1,122 | 1,135 | 1,115 | 1,121 | -2 | -0.2% | 111,700 |
| 2022/08/16 | 1,120 | 1,158 | 1,114 | 1,123 | +3 | +0.3% | 177,900 |
| 2022/08/15 | 1,033 | 1,125 | 1,022 | 1,120 | +89 | +8.6% | 288,000 |
| 2022/08/12 | 1,000 | 1,036 | 996 | 1,031 | +33 | +3.3% | 171,300 |
| 2022/08/10 | 1,029 | 1,052 | 989 | 998 | -56 | -5.3% | 279,800 |
| 2022/08/09 | 1,025 | 1,064 | 1,019 | 1,054 | +26 | +2.5% | 198,300 |
| 2022/08/08 | 1,030 | 1,032 | 1,013 | 1,028 | -2 | -0.2% | 66,600 |
| 2022/08/05 | 1,019 | 1,035 | 1,015 | 1,030 | +9 | +0.9% | 91,000 |
| 2022/08/04 | 1,046 | 1,046 | 1,013 | 1,021 | -21 | -2% | 102,400 |
| 2022/08/03 | 1,062 | 1,062 | 1,021 | 1,042 | -20 | -1.9% | 132,900 |
| 2022/08/02 | 1,107 | 1,107 | 1,059 | 1,062 | -45 | -4.1% | 171,500 |
| 2022/08/01 | 1,082 | 1,136 | 1,072 | 1,107 | +33 | +3.1% | 475,100 |
| 2022/07/29 | 1,085 | 1,089 | 1,074 | 1,074 | -10 | -0.9% | 45,800 |
| 2022/07/28 | 1,073 | 1,084 | 1,062 | 1,084 | +24 | +2.3% | 72,900 |
| 2022/07/27 | 1,075 | 1,075 | 1,049 | 1,060 | -7 | -0.7% | 56,200 |
| 2022/07/26 | 1,061 | 1,074 | 1,056 | 1,067 | -3 | -0.3% | 85,400 |
| 2022/07/25 | 1,057 | 1,078 | 1,050 | 1,070 | +10 | +0.9% | 55,900 |
| 2022/07/22 | 1,079 | 1,079 | 1,057 | 1,060 | -10 | -0.9% | 63,800 |
| 2022/07/21 | 1,047 | 1,072 | 1,040 | 1,070 | +21 | +2% | 73,600 |
| 2022/07/20 | 1,035 | 1,059 | 1,028 | 1,049 | +21 | +2% | 86,900 |
| 2022/07/19 | 1,036 | 1,037 | 1,013 | 1,028 | +3 | +0.3% | 39,500 |
| 2022/07/15 | 1,041 | 1,047 | 996 | 1,025 | -24 | -2.3% | 114,700 |
| 2022/07/14 | 1,067 | 1,068 | 1,043 | 1,049 | -3 | -0.3% | 37,800 |
| 2022/07/13 | 1,041 | 1,058 | 1,025 | 1,052 | +11 | +1.1% | 50,000 |
| 2022/07/12 | 1,060 | 1,069 | 1,035 | 1,041 | -23 | -2.2% | 74,700 |
| 2022/07/11 | 1,046 | 1,070 | 1,045 | 1,064 | +18 | +1.7% | 96,400 |
| 2022/07/08 | 1,040 | 1,068 | 1,040 | 1,046 | +11 | +1.1% | 149,700 |
| 2022/07/07 | 1,032 | 1,044 | 1,015 | 1,035 | -5 | -0.5% | 88,500 |
| 2022/07/06 | 1,039 | 1,053 | 1,024 | 1,040 | -17 | -1.6% | 108,900 |
| 2022/07/05 | 1,044 | 1,073 | 1,039 | 1,057 | +19 | +1.8% | 107,000 |
| 2022/07/04 | 1,033 | 1,050 | 1,010 | 1,038 | +5 | +0.5% | 132,500 |
| 2022/07/01 | 1,094 | 1,097 | 1,013 | 1,033 | -69 | -6.3% | 331,600 |
| 2022/06/30 | 1,131 | 1,160 | 1,080 | 1,102 | -74 | -6.3% | 319,300 |
| 2022/06/29 | 1,156 | 1,180 | 1,119 | 1,176 | +13 | +1.1% | 230,900 |
| 2022/06/28 | 1,145 | 1,177 | 1,135 | 1,163 | +18 | +1.6% | 260,800 |
| 2022/06/27 | 1,265 | 1,266 | 1,070 | 1,145 | -120 | -9.5% | 801,700 |
| 2022/06/24 | 1,283 | 1,283 | 1,249 | 1,265 | -18 | -1.4% | 209,000 |
| 2022/06/23 | 1,265 | 1,300 | 1,252 | 1,283 | +29 | +2.3% | 217,700 |
| 2022/06/22 | 1,275 | 1,277 | 1,221 | 1,254 | -12 | -0.9% | 310,100 |
| 2022/06/21 | 1,200 | 1,273 | 1,193 | 1,266 | +86 | +7.3% | 308,000 |
| 2022/06/20 | 1,216 | 1,244 | 1,174 | 1,180 | -17 | -1.4% | 269,000 |
| 2022/06/17 | 1,160 | 1,212 | 1,153 | 1,197 | +14 | +1.2% | 271,200 |
| 2022/06/16 | 1,163 | 1,196 | 1,148 | 1,183 | +38 | +3.3% | 170,700 |
551～
600
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「広済堂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 |
|---|---|---|---|---|---|---|---|---|
| 広済堂ＨＤ | 52,200円 | +12.0% | +45.9% | 2.44% | 14.35倍 | 1.58倍 |
|
印刷祖業。求人・人材併営。都内６火葬場・総合斎場保有の東京博善が稼ぎ頭。葬儀運営に進出 |
| イトーキ | 158,500円 | +3.4% | +16.9% | 3.47% | 11.14倍 | 1.66倍 |
|
オフィス家具大手、製販一貫体制。収益は上期型。間仕切りや研究施設向け機器も手がける |
| ＭＴＧ | 189,000円 | +11.3% | +14.6% | 0.79% | 22.47倍 | 1.65倍 |
|
美容ブランド「リファ」ＥＭＳ「シックスパッド」など健康美容機器手がけるファブレスメーカー |
| トランザクショ | 222,200円 | +11.4% | +5.9% | 1.85% | 16.37倍 | 3.53倍 |
|
デザイン雑貨、エコ雑貨等の企画販売。生産は外部に委託、プリント加工の一部は自社で担う |
| 三井松島 | 363,500円 | -22.6% | -77.3% | 2.75% | 6.79倍 | 0.66倍 |
|
２３年度石炭事業撤退で事業投資会社に転換。飲料ストロー等ニッチ企業をＭ＆Ａで取り込み |
市場注目の銘柄
チャート関連のコラム
