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 |
---|---|---|---|---|---|---|---|
2022/09/07 | 2,005 | 2,019 | 1,988 | 1,990 | -10 | -0.5% | 4,500 |
2022/09/06 | 2,014 | 2,024 | 1,991 | 2,000 | ±0 | ±0% | 7,000 |
2022/09/05 | 2,020 | 2,020 | 1,989 | 2,000 | -16 | -0.8% | 6,700 |
2022/09/02 | 2,001 | 2,020 | 1,980 | 2,016 | +16 | +0.8% | 9,400 |
2022/09/01 | 2,033 | 2,036 | 2,000 | 2,000 | -31 | -1.5% | 7,300 |
2022/08/31 | 2,038 | 2,038 | 2,030 | 2,031 | -9 | -0.4% | 2,100 |
2022/08/30 | 2,003 | 2,040 | 2,003 | 2,040 | +38 | +1.9% | 3,200 |
2022/08/29 | 2,000 | 2,011 | 1,994 | 2,002 | -45 | -2.2% | 15,600 |
2022/08/26 | 2,059 | 2,062 | 2,036 | 2,047 | -12 | -0.6% | 7,600 |
2022/08/25 | 2,072 | 2,072 | 2,055 | 2,059 | -23 | -1.1% | 7,300 |
2022/08/24 | 2,090 | 2,090 | 2,066 | 2,082 | -16 | -0.8% | 6,800 |
2022/08/23 | 2,080 | 2,099 | 2,080 | 2,098 | +12 | +0.6% | 4,700 |
2022/08/22 | 2,080 | 2,089 | 2,055 | 2,086 | -21 | -1% | 9,900 |
2022/08/19 | 2,105 | 2,117 | 2,093 | 2,107 | -10 | -0.5% | 8,800 |
2022/08/18 | 2,111 | 2,117 | 2,088 | 2,117 | +6 | +0.3% | 6,800 |
2022/08/17 | 2,113 | 2,116 | 2,094 | 2,111 | -2 | -0.1% | 4,700 |
2022/08/16 | 2,113 | 2,113 | 2,092 | 2,113 | +1 | ±0% | 3,500 |
2022/08/15 | 2,155 | 2,163 | 2,097 | 2,112 | -43 | -2% | 12,900 |
2022/08/12 | 2,100 | 2,155 | 2,078 | 2,155 | +56 | +2.7% | 10,600 |
2022/08/10 | 2,105 | 2,105 | 2,078 | 2,099 | -10 | -0.5% | 5,100 |
2022/08/09 | 2,125 | 2,125 | 2,096 | 2,109 | -20 | -0.9% | 5,000 |
2022/08/08 | 2,134 | 2,140 | 2,102 | 2,129 | -5 | -0.2% | 7,000 |
2022/08/05 | 2,118 | 2,134 | 2,110 | 2,134 | +11 | +0.5% | 8,600 |
2022/08/04 | 2,100 | 2,125 | 2,084 | 2,123 | +23 | +1.1% | 6,300 |
2022/08/03 | 2,091 | 2,100 | 2,074 | 2,100 | -2 | -0.1% | 6,700 |
2022/08/02 | 2,115 | 2,115 | 2,073 | 2,102 | -24 | -1.1% | 9,800 |
2022/08/01 | 2,130 | 2,171 | 2,105 | 2,126 | -4 | -0.2% | 18,700 |
2022/07/29 | 2,115 | 2,158 | 2,074 | 2,130 | +15 | +0.7% | 18,800 |
2022/07/28 | 2,029 | 2,119 | 2,006 | 2,115 | +80 | +3.9% | 24,500 |
2022/07/27 | 2,020 | 2,036 | 2,020 | 2,035 | +9 | +0.4% | 1,700 |
2022/07/26 | 2,001 | 2,026 | 2,001 | 2,026 | +14 | +0.7% | 1,500 |
2022/07/25 | 2,015 | 2,015 | 1,999 | 2,012 | -4 | -0.2% | 1,200 |
2022/07/22 | 2,030 | 2,030 | 2,016 | 2,016 | -22 | -1.1% | 1,300 |
2022/07/21 | 2,020 | 2,038 | 2,006 | 2,038 | +13 | +0.6% | 2,200 |
2022/07/20 | 2,010 | 2,025 | 2,000 | 2,025 | +14 | +0.7% | 7,800 |
2022/07/19 | 2,004 | 2,021 | 2,001 | 2,011 | +19 | +1% | 2,900 |
2022/07/15 | 2,020 | 2,020 | 1,991 | 1,992 | -32 | -1.6% | 2,900 |
2022/07/14 | 1,993 | 2,024 | 1,991 | 2,024 | +33 | +1.7% | 2,800 |
2022/07/13 | 1,996 | 1,996 | 1,976 | 1,991 | +23 | +1.2% | 1,000 |
2022/07/12 | 2,004 | 2,006 | 1,960 | 1,968 | -36 | -1.8% | 6,300 |
2022/07/11 | 1,949 | 2,014 | 1,949 | 2,004 | +59 | +3% | 6,800 |
2022/07/08 | 1,984 | 1,987 | 1,945 | 1,945 | -46 | -2.3% | 6,100 |
2022/07/07 | 1,992 | 1,997 | 1,984 | 1,991 | ±0 | ±0% | 1,900 |
2022/07/06 | 2,008 | 2,008 | 1,991 | 1,991 | -9 | -0.5% | 1,800 |
2022/07/05 | 2,039 | 2,040 | 1,984 | 2,000 | -18 | -0.9% | 12,400 |
2022/07/04 | 1,962 | 2,036 | 1,962 | 2,018 | +68 | +3.5% | 12,000 |
2022/07/01 | 1,973 | 1,973 | 1,950 | 1,950 | -10 | -0.5% | 1,400 |
2022/06/30 | 1,940 | 1,974 | 1,937 | 1,960 | +39 | +2% | 8,400 |
2022/06/29 | 1,963 | 1,984 | 1,921 | 1,921 | -65 | -3.3% | 10,700 |
2022/06/28 | 1,936 | 1,986 | 1,935 | 1,986 | +37 | +1.9% | 4,800 |
501~
550
件表示中 / 6588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 | 121,300円 | +2.8% | +4.0% | 3.96% | 9.19倍 | 0.77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 |
コーア商事H | 62,300円 | +5.5% | +5.3% | 2.25% | 8.52倍 | 1.05倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
東都水 | 650,000円 | +0.2% | -16.0% | 2.31% | 12.15倍 | 0.95倍 |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループが20年にTOB |
ヨンキュウ | 205,800円 | +1.9% | +5.2% | 0.97% | 14.00倍 | 0.68倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が2本柱。マグロ養殖も手がけ、首都圏開拓に力 |
GSIクレオス | 200,000円 | +2.6% | +3.4% | 4.50% | 11.16倍 | 0.89倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
市場注目の銘柄
チャート関連のコラム