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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 2,063 | 2,119 | 2,052 | 2,104 | +38 | +1.8% | 174,400 |
| 2022/12/21 | 2,024 | 2,118 | 1,988 | 2,066 | +47 | +2.3% | 334,600 |
| 2022/12/20 | 2,098 | 2,106 | 2,000 | 2,019 | -84 | -4% | 306,800 |
| 2022/12/19 | 2,134 | 2,146 | 2,090 | 2,103 | -24 | -1.1% | 226,200 |
| 2022/12/16 | 2,124 | 2,160 | 2,111 | 2,127 | -9 | -0.4% | 241,400 |
| 2022/12/15 | 2,097 | 2,169 | 2,080 | 2,136 | +38 | +1.8% | 348,800 |
| 2022/12/14 | 2,085 | 2,119 | 2,067 | 2,098 | +48 | +2.3% | 252,800 |
| 2022/12/13 | 1,972 | 2,063 | 1,972 | 2,050 | +92 | +4.7% | 314,000 |
| 2022/12/12 | 1,944 | 1,994 | 1,942 | 1,958 | +33 | +1.7% | 276,100 |
| 2022/12/09 | 1,954 | 1,961 | 1,913 | 1,925 | -29 | -1.5% | 203,500 |
| 2022/12/08 | 1,951 | 1,979 | 1,940 | 1,954 | -7 | -0.4% | 151,600 |
| 2022/12/07 | 1,909 | 1,974 | 1,891 | 1,961 | +63 | +3.3% | 212,900 |
| 2022/12/06 | 1,910 | 1,921 | 1,871 | 1,898 | -31 | -1.6% | 178,500 |
| 2022/12/05 | 1,903 | 1,943 | 1,894 | 1,929 | +30 | +1.6% | 138,500 |
| 2022/12/02 | 1,915 | 1,923 | 1,865 | 1,899 | +8 | +0.4% | 141,900 |
| 2022/12/01 | 1,948 | 1,974 | 1,852 | 1,891 | -54 | -2.8% | 241,300 |
| 2022/11/30 | 1,895 | 1,947 | 1,895 | 1,945 | +42 | +2.2% | 133,700 |
| 2022/11/29 | 1,900 | 1,917 | 1,868 | 1,903 | +1 | +0.1% | 112,300 |
| 2022/11/28 | 1,915 | 1,948 | 1,895 | 1,902 | -20 | -1% | 129,700 |
| 2022/11/25 | 1,905 | 1,925 | 1,889 | 1,922 | +27 | +1.4% | 118,100 |
| 2022/11/24 | 1,914 | 1,939 | 1,860 | 1,895 | -10 | -0.5% | 143,800 |
| 2022/11/22 | 1,921 | 1,948 | 1,900 | 1,905 | -8 | -0.4% | 177,200 |
| 2022/11/21 | 1,875 | 1,931 | 1,854 | 1,913 | +39 | +2.1% | 216,100 |
| 2022/11/18 | 1,868 | 1,909 | 1,844 | 1,874 | +4 | +0.2% | 290,900 |
| 2022/11/17 | 1,808 | 1,870 | 1,805 | 1,870 | +69 | +3.8% | 310,000 |
| 2022/11/16 | 1,710 | 1,810 | 1,704 | 1,801 | +99 | +5.8% | 377,700 |
| 2022/11/15 | 1,691 | 1,704 | 1,642 | 1,702 | +11 | +0.7% | 250,100 |
| 2022/11/14 | 1,719 | 1,763 | 1,635 | 1,691 | -51 | -2.9% | 444,900 |
| 2022/11/11 | 1,779 | 1,783 | 1,633 | 1,742 | -2 | -0.1% | 916,400 |
| 2022/11/10 | 1,573 | 1,744 | 1,558 | 1,744 | +300 | +20.8% | 999,700 |
| 2022/11/09 | 1,437 | 1,461 | 1,427 | 1,444 | +7 | +0.5% | 124,600 |
| 2022/11/08 | 1,430 | 1,437 | 1,383 | 1,437 | +4 | +0.3% | 156,900 |
| 2022/11/07 | 1,441 | 1,473 | 1,420 | 1,433 | -21 | -1.4% | 113,800 |
| 2022/11/04 | 1,471 | 1,471 | 1,445 | 1,454 | -17 | -1.2% | 143,000 |
| 2022/11/02 | 1,501 | 1,501 | 1,468 | 1,471 | -36 | -2.4% | 175,700 |
| 2022/11/01 | 1,520 | 1,526 | 1,502 | 1,507 | -14 | -0.9% | 71,300 |
| 2022/10/31 | 1,550 | 1,565 | 1,510 | 1,521 | +7 | +0.5% | 132,600 |
| 2022/10/28 | 1,540 | 1,550 | 1,503 | 1,514 | -34 | -2.2% | 205,700 |
| 2022/10/27 | 1,541 | 1,576 | 1,535 | 1,548 | -8 | -0.5% | 111,600 |
| 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 |
601～
650
件表示中 / 3715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 | 44,900円 | +3.8% | +0.2% | 2.97% | 11.79倍 | 1.35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 |
| トランザクショ | 250,800円 | +11.4% | +5.9% | 2.19% | 18.48倍 | 3.80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 |
| フルヤ金属 | 260,200円 | +17.8% | +12.3% | 3.69% | 7.61倍 | 1.03倍 |
|
結晶製造容器（るつぼ）、ターゲットなど製造。プラチナ、イリジウム使った金属加工に強み |
| ＮＩＳＳＨＡ | 123,400円 | -2.5% | -8.3% | 4.05% | 14.60倍 | 0.51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 |
| 三井松島 | 458,000円 | +8.1% | -4.1% | 5.02% | 8.82倍 | 0.78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
