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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 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 |
651～
700
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
