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 |
---|---|---|---|---|---|---|---|
2022/01/27 | 1,961 | 1,964 | 1,901 | 1,908 | -60 | -3% | 6,400 |
2022/01/26 | 1,986 | 1,986 | 1,968 | 1,968 | -18 | -0.9% | 1,700 |
2022/01/25 | 1,976 | 1,988 | 1,971 | 1,986 | +13 | +0.7% | 1,400 |
2022/01/24 | 1,970 | 1,999 | 1,969 | 1,973 | +3 | +0.2% | 3,500 |
2022/01/21 | 1,985 | 1,998 | 1,970 | 1,970 | -14 | -0.7% | 9,600 |
2022/01/20 | 1,993 | 1,998 | 1,980 | 1,984 | +7 | +0.4% | 5,400 |
2022/01/19 | 2,013 | 2,021 | 1,977 | 1,977 | -36 | -1.8% | 7,600 |
2022/01/18 | 2,039 | 2,051 | 2,013 | 2,013 | -21 | -1% | 4,200 |
2022/01/17 | 2,050 | 2,050 | 2,031 | 2,034 | -16 | -0.8% | 2,800 |
2022/01/14 | 2,048 | 2,050 | 2,026 | 2,050 | +2 | +0.1% | 4,400 |
2022/01/13 | 2,035 | 2,048 | 2,024 | 2,048 | +15 | +0.7% | 5,600 |
2022/01/12 | 2,025 | 2,051 | 2,025 | 2,033 | +6 | +0.3% | 2,000 |
2022/01/11 | 2,023 | 2,033 | 2,023 | 2,027 | +4 | +0.2% | 500 |
2022/01/07 | 2,011 | 2,039 | 2,011 | 2,023 | +4 | +0.2% | 3,200 |
2022/01/06 | 2,019 | 2,030 | 2,019 | 2,019 | -12 | -0.6% | 2,300 |
2022/01/05 | 2,040 | 2,040 | 2,019 | 2,031 | -1 | ±0% | 9,900 |
2022/01/04 | 2,032 | 2,040 | 2,012 | 2,032 | +6 | +0.3% | 7,400 |
2021/12/30 | 2,048 | 2,048 | 2,026 | 2,026 | -22 | -1.1% | 6,900 |
2021/12/29 | 2,012 | 2,048 | 2,012 | 2,048 | +36 | +1.8% | 7,000 |
2021/12/28 | 1,997 | 2,014 | 1,991 | 2,012 | +15 | +0.8% | 6,700 |
2021/12/27 | 2,009 | 2,010 | 1,993 | 1,997 | ±0 | ±0% | 2,300 |
2021/12/24 | 2,004 | 2,014 | 1,997 | 1,997 | -17 | -0.8% | 1,400 |
2021/12/23 | 1,991 | 2,014 | 1,991 | 2,014 | +25 | +1.3% | 2,100 |
2021/12/22 | 2,000 | 2,012 | 1,989 | 1,989 | -11 | -0.6% | 4,500 |
2021/12/21 | 2,026 | 2,046 | 1,999 | 2,000 | -10 | -0.5% | 8,200 |
2021/12/20 | 2,059 | 2,059 | 2,006 | 2,010 | -56 | -2.7% | 10,400 |
2021/12/17 | 2,077 | 2,077 | 2,052 | 2,066 | -11 | -0.5% | 6,700 |
2021/12/16 | 2,076 | 2,086 | 2,061 | 2,077 | +6 | +0.3% | 7,900 |
2021/12/15 | 2,047 | 2,076 | 2,026 | 2,071 | +34 | +1.7% | 18,400 |
2021/12/14 | 2,002 | 2,040 | 2,002 | 2,037 | +38 | +1.9% | 6,900 |
2021/12/13 | 2,022 | 2,022 | 1,991 | 1,999 | -22 | -1.1% | 5,700 |
2021/12/10 | 2,093 | 2,093 | 2,010 | 2,021 | -53 | -2.6% | 27,200 |
2021/12/09 | 2,029 | 2,074 | 2,029 | 2,074 | +45 | +2.2% | 8,500 |
2021/12/08 | 2,050 | 2,050 | 2,016 | 2,029 | -46 | -2.2% | 13,600 |
2021/12/07 | 2,008 | 2,075 | 2,008 | 2,075 | +95 | +4.8% | 13,400 |
2021/12/06 | 1,988 | 2,013 | 1,967 | 1,980 | +7 | +0.4% | 11,100 |
2021/12/03 | 1,950 | 1,983 | 1,920 | 1,973 | +43 | +2.2% | 20,500 |
2021/12/02 | 1,952 | 1,981 | 1,920 | 1,930 | -23 | -1.2% | 17,000 |
2021/12/01 | 1,922 | 1,957 | 1,915 | 1,953 | +43 | +2.3% | 7,400 |
2021/11/30 | 1,938 | 1,980 | 1,910 | 1,910 | -14 | -0.7% | 8,500 |
2021/11/29 | 1,964 | 1,967 | 1,921 | 1,924 | -63 | -3.2% | 12,400 |
2021/11/26 | 2,003 | 2,003 | 1,980 | 1,987 | -16 | -0.8% | 10,800 |
2021/11/25 | 2,020 | 2,025 | 1,999 | 2,003 | -17 | -0.8% | 6,900 |
2021/11/24 | 2,070 | 2,070 | 2,020 | 2,020 | -45 | -2.2% | 12,300 |
2021/11/22 | 2,071 | 2,073 | 2,051 | 2,065 | -6 | -0.3% | 7,500 |
2021/11/19 | 2,074 | 2,078 | 2,057 | 2,071 | -34 | -1.6% | 9,600 |
2021/11/18 | 2,061 | 2,105 | 2,061 | 2,105 | +44 | +2.1% | 4,300 |
2021/11/17 | 2,073 | 2,080 | 2,051 | 2,061 | -8 | -0.4% | 7,700 |
2021/11/16 | 2,073 | 2,135 | 2,069 | 2,069 | +10 | +0.5% | 16,200 |
2021/11/15 | 2,102 | 2,102 | 2,059 | 2,059 | -26 | -1.2% | 13,300 |
651~
700
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