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 |
---|---|---|---|---|---|---|---|
2021/01/20 | 2,524 | 2,575 | 2,524 | 2,530 | -44 | -1.7% | 4,300 |
2021/01/19 | 2,550 | 2,579 | 2,550 | 2,574 | +42 | +1.7% | 2,000 |
2021/01/18 | 2,652 | 2,652 | 2,524 | 2,532 | -120 | -4.5% | 5,200 |
2021/01/15 | 2,670 | 2,670 | 2,651 | 2,652 | -68 | -2.5% | 2,000 |
2021/01/14 | 2,732 | 2,732 | 2,718 | 2,720 | -15 | -0.5% | 2,400 |
2021/01/13 | 2,710 | 2,736 | 2,710 | 2,735 | +16 | +0.6% | 2,100 |
2021/01/12 | 2,746 | 2,746 | 2,700 | 2,719 | +2 | +0.1% | 1,700 |
2021/01/08 | 2,717 | 2,750 | 2,644 | 2,717 | -34 | -1.2% | 5,400 |
2021/01/07 | 2,724 | 2,751 | 2,676 | 2,751 | +19 | +0.7% | 3,900 |
2021/01/06 | 2,748 | 2,748 | 2,687 | 2,732 | +6 | +0.2% | 1,300 |
2021/01/05 | 2,749 | 2,749 | 2,649 | 2,726 | -28 | -1% | 6,800 |
2021/01/04 | 2,732 | 2,775 | 2,723 | 2,754 | +31 | +1.1% | 2,200 |
2020/12/30 | 2,661 | 2,736 | 2,632 | 2,723 | +62 | +2.3% | 2,500 |
2020/12/29 | 2,666 | 2,730 | 2,638 | 2,661 | +7 | +0.3% | 2,300 |
2020/12/28 | 2,667 | 2,667 | 2,638 | 2,654 | -48 | -1.8% | 1,800 |
2020/12/25 | 2,656 | 2,702 | 2,656 | 2,702 | +46 | +1.7% | 1,000 |
2020/12/24 | 2,607 | 2,656 | 2,607 | 2,656 | +28 | +1.1% | 1,500 |
2020/12/23 | 2,652 | 2,652 | 2,612 | 2,628 | +6 | +0.2% | 600 |
2020/12/22 | 2,761 | 2,761 | 2,600 | 2,622 | -139 | -5% | 3,000 |
2020/12/21 | 2,751 | 2,761 | 2,701 | 2,761 | -19 | -0.7% | 1,800 |
2020/12/18 | 2,764 | 2,796 | 2,727 | 2,780 | +60 | +2.2% | 6,300 |
2020/12/17 | 2,581 | 2,720 | 2,554 | 2,720 | +144 | +5.6% | 5,900 |
2020/12/16 | 2,770 | 2,796 | 2,568 | 2,576 | -204 | -7.3% | 7,700 |
2020/12/15 | 2,793 | 2,793 | 2,717 | 2,780 | -14 | -0.5% | 11,200 |
2020/12/14 | 2,793 | 2,801 | 2,718 | 2,794 | +51 | +1.9% | 15,400 |
2020/12/11 | 2,650 | 2,800 | 2,650 | 2,743 | +101 | +3.8% | 7,600 |
2020/12/10 | 2,652 | 2,652 | 2,639 | 2,642 | -9 | -0.3% | 12,500 |
2020/12/09 | 2,610 | 2,656 | 2,601 | 2,651 | +53 | +2% | 7,700 |
2020/12/08 | 2,536 | 2,598 | 2,536 | 2,598 | +49 | +1.9% | 3,000 |
2020/12/07 | 2,496 | 2,550 | 2,496 | 2,549 | +53 | +2.1% | 4,700 |
2020/12/04 | 2,493 | 2,496 | 2,476 | 2,496 | +20 | +0.8% | 1,800 |
2020/12/03 | 2,394 | 2,514 | 2,394 | 2,476 | +91 | +3.8% | 5,300 |
2020/12/02 | 2,340 | 2,395 | 2,340 | 2,385 | +51 | +2.2% | 3,700 |
2020/12/01 | 2,300 | 2,338 | 2,300 | 2,334 | +17 | +0.7% | 3,000 |
2020/11/30 | 2,330 | 2,330 | 2,230 | 2,317 | -33 | -1.4% | 6,000 |
2020/11/27 | 2,340 | 2,350 | 2,338 | 2,350 | -5 | -0.2% | 3,100 |
2020/11/26 | 2,358 | 2,358 | 2,345 | 2,355 | +9 | +0.4% | 700 |
2020/11/25 | 2,358 | 2,358 | 2,346 | 2,346 | -7 | -0.3% | 2,700 |
2020/11/24 | 2,360 | 2,360 | 2,330 | 2,353 | -30 | -1.3% | 5,100 |
2020/11/20 | 2,384 | 2,384 | 2,339 | 2,383 | -5 | -0.2% | 4,000 |
2020/11/19 | 2,387 | 2,388 | 2,377 | 2,388 | -2 | -0.1% | 3,400 |
2020/11/18 | 2,388 | 2,397 | 2,381 | 2,390 | +1 | ±0% | 2,200 |
2020/11/17 | 2,398 | 2,398 | 2,387 | 2,389 | -9 | -0.4% | 4,400 |
2020/11/16 | 2,397 | 2,398 | 2,367 | 2,398 | -2 | -0.1% | 4,300 |
2020/11/13 | 2,393 | 2,400 | 2,360 | 2,400 | ±0 | ±0% | 3,400 |
2020/11/12 | 2,400 | 2,400 | 2,399 | 2,400 | ±0 | ±0% | 1,400 |
2020/11/11 | 2,374 | 2,400 | 2,351 | 2,400 | +2 | +0.1% | 4,400 |
2020/11/10 | 2,396 | 2,398 | 2,341 | 2,398 | +49 | +2.1% | 4,200 |
2020/11/09 | 2,356 | 2,378 | 2,314 | 2,349 | -7 | -0.3% | 4,800 |
2020/11/06 | 2,349 | 2,389 | 2,347 | 2,356 | -9 | -0.4% | 1,800 |
901~
950
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