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 |
|---|---|---|---|---|---|---|---|
| 2022/10/26 | 1,521 | 1,565 | 1,520 | 1,556 | +51 | +3.4% | 158,800 |
| 2022/10/25 | 1,478 | 1,515 | 1,452 | 1,505 | -3 | -0.2% | 199,700 |
| 2022/10/24 | 1,544 | 1,554 | 1,507 | 1,508 | -1 | -0.1% | 105,300 |
| 2022/10/21 | 1,516 | 1,533 | 1,486 | 1,509 | -16 | -1% | 149,300 |
| 2022/10/20 | 1,540 | 1,576 | 1,510 | 1,525 | -30 | -1.9% | 365,300 |
| 2022/10/19 | 1,473 | 1,563 | 1,473 | 1,555 | +69 | +4.6% | 362,500 |
| 2022/10/18 | 1,452 | 1,495 | 1,452 | 1,486 | +38 | +2.6% | 173,400 |
| 2022/10/17 | 1,472 | 1,473 | 1,436 | 1,448 | -24 | -1.6% | 116,900 |
| 2022/10/14 | 1,470 | 1,485 | 1,454 | 1,472 | +13 | +0.9% | 146,100 |
| 2022/10/13 | 1,481 | 1,503 | 1,436 | 1,459 | -21 | -1.4% | 258,900 |
| 2022/10/12 | 1,415 | 1,510 | 1,411 | 1,480 | +56 | +3.9% | 483,000 |
| 2022/10/11 | 1,440 | 1,510 | 1,413 | 1,424 | -25 | -1.7% | 523,100 |
| 2022/10/07 | 1,464 | 1,505 | 1,445 | 1,449 | -7 | -0.5% | 401,300 |
| 2022/10/06 | 1,421 | 1,486 | 1,420 | 1,456 | +29 | +2% | 326,100 |
| 2022/10/05 | 1,462 | 1,474 | 1,424 | 1,427 | -18 | -1.2% | 273,300 |
| 2022/10/04 | 1,380 | 1,471 | 1,380 | 1,445 | +85 | +6.3% | 525,200 |
| 2022/10/03 | 1,399 | 1,405 | 1,295 | 1,360 | -47 | -3.3% | 514,200 |
| 2022/09/30 | 1,398 | 1,461 | 1,381 | 1,407 | -9 | -0.6% | 769,800 |
| 2022/09/29 | 1,323 | 1,430 | 1,312 | 1,416 | +126 | +9.8% | 785,000 |
| 2022/09/28 | 1,315 | 1,327 | 1,265 | 1,290 | -31 | -2.3% | 300,300 |
| 2022/09/27 | 1,281 | 1,373 | 1,281 | 1,321 | +79 | +6.4% | 602,700 |
| 2022/09/26 | 1,247 | 1,273 | 1,241 | 1,242 | -3 | -0.2% | 205,200 |
| 2022/09/22 | 1,245 | 1,266 | 1,215 | 1,245 | +2 | +0.2% | 176,300 |
| 2022/09/21 | 1,260 | 1,270 | 1,230 | 1,243 | -11 | -0.9% | 231,500 |
| 2022/09/20 | 1,229 | 1,284 | 1,229 | 1,254 | +33 | +2.7% | 308,900 |
| 2022/09/16 | 1,278 | 1,294 | 1,220 | 1,221 | -49 | -3.9% | 319,300 |
| 2022/09/15 | 1,270 | 1,301 | 1,260 | 1,270 | -12 | -0.9% | 199,900 |
| 2022/09/14 | 1,197 | 1,290 | 1,190 | 1,282 | +55 | +4.5% | 439,500 |
| 2022/09/13 | 1,294 | 1,315 | 1,222 | 1,227 | -53 | -4.1% | 375,500 |
| 2022/09/12 | 1,274 | 1,280 | 1,244 | 1,280 | +27 | +2.2% | 167,800 |
| 2022/09/09 | 1,250 | 1,274 | 1,234 | 1,253 | -7 | -0.6% | 170,300 |
| 2022/09/08 | 1,255 | 1,268 | 1,234 | 1,260 | +10 | +0.8% | 213,800 |
| 2022/09/07 | 1,230 | 1,258 | 1,219 | 1,250 | +20 | +1.6% | 372,500 |
| 2022/09/06 | 1,236 | 1,275 | 1,215 | 1,230 | +1 | +0.1% | 515,500 |
| 2022/09/05 | 1,170 | 1,235 | 1,159 | 1,229 | +59 | +5% | 187,900 |
| 2022/09/02 | 1,170 | 1,192 | 1,137 | 1,170 | +5 | +0.4% | 296,800 |
| 2022/09/01 | 1,194 | 1,239 | 1,162 | 1,165 | -37 | -3.1% | 287,300 |
| 2022/08/31 | 1,197 | 1,210 | 1,175 | 1,202 | -6 | -0.5% | 179,900 |
| 2022/08/30 | 1,191 | 1,210 | 1,133 | 1,208 | +26 | +2.2% | 504,600 |
| 2022/08/29 | 1,219 | 1,238 | 1,176 | 1,182 | -81 | -6.4% | 597,600 |
| 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 |
601～
650
件表示中 / 3676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 | 46,800円 | +12.0% | +45.9% | 2.72% | 12.61倍 | 1.38倍 |
|
祖業の印刷から東京博善など都内６火葬場・総合斎場保有・運営が稼ぎ頭。人材・コンサルも |
| ローランド | 284,900円 | +1.5% | +15.3% | 5.97% | 10.34倍 | 1.61倍 |
|
電子ドラム、ピアノなど電子楽器専業。欧米で高シェア。１４年にＭＢＯで非上場化、２０年再上場 |
| イトーキ | 146,700円 | +4.7% | +15.0% | 4.43% | 9.02倍 | 1.47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 |
| トランザクショ | 228,700円 | +11.4% | +5.9% | 1.79% | 16.85倍 | 3.63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 |
| ＮＩＳＳＨＡ | 108,400円 | -2.5% | -8.3% | 4.61% | 12.82倍 | 0.45倍 |
|
祖業の印刷から、タッチパネル製品、蒸着紙・加飾等の産業資材、医療機器の３本柱体制へ移行 |
市場注目の銘柄
チャート関連のコラム
