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 |
---|---|---|---|---|---|---|---|
2020/11/05 | 2,310 | 2,367 | 2,309 | 2,365 | +55 | +2.4% | 3,800 |
2020/11/04 | 2,310 | 2,310 | 2,302 | 2,310 | -12 | -0.5% | 1,600 |
2020/11/02 | 2,399 | 2,399 | 2,300 | 2,322 | -47 | -2% | 3,800 |
2020/10/30 | 2,291 | 2,391 | 2,291 | 2,369 | +64 | +2.8% | 1,900 |
2020/10/29 | 2,306 | 2,329 | 2,305 | 2,305 | -33 | -1.4% | 1,200 |
2020/10/28 | 2,390 | 2,438 | 2,338 | 2,338 | -18 | -0.8% | 1,400 |
2020/10/27 | 2,298 | 2,400 | 2,298 | 2,356 | +96 | +4.2% | 4,000 |
2020/10/26 | 2,300 | 2,307 | 2,256 | 2,260 | -59 | -2.5% | 1,400 |
2020/10/23 | 2,292 | 2,344 | 2,292 | 2,319 | +7 | +0.3% | 2,300 |
2020/10/22 | 2,337 | 2,337 | 2,304 | 2,312 | -36 | -1.5% | 1,000 |
2020/10/21 | 2,366 | 2,366 | 2,348 | 2,348 | -18 | -0.8% | 800 |
2020/10/20 | 2,398 | 2,398 | 2,348 | 2,366 | -43 | -1.8% | 3,800 |
2020/10/19 | 2,359 | 2,409 | 2,359 | 2,409 | +89 | +3.8% | 1,500 |
2020/10/16 | 2,319 | 2,322 | 2,319 | 2,320 | -6 | -0.3% | 400 |
2020/10/15 | 2,297 | 2,339 | 2,297 | 2,326 | -6 | -0.3% | 2,600 |
2020/10/14 | 2,360 | 2,360 | 2,283 | 2,332 | -78 | -3.2% | 4,500 |
2020/10/13 | 2,430 | 2,430 | 2,401 | 2,410 | -13 | -0.5% | 2,000 |
2020/10/12 | 2,494 | 2,494 | 2,368 | 2,423 | -121 | -4.8% | 2,800 |
2020/10/09 | 2,613 | 2,613 | 2,544 | 2,544 | -96 | -3.6% | 1,500 |
2020/10/08 | 2,639 | 2,697 | 2,623 | 2,640 | +30 | +1.1% | 4,000 |
2020/10/07 | 2,610 | 2,610 | 2,610 | 2,610 | +59 | +2.3% | 500 |
2020/10/06 | 2,599 | 2,610 | 2,549 | 2,551 | -21 | -0.8% | 3,100 |
2020/10/05 | 2,577 | 2,589 | 2,541 | 2,572 | +31 | +1.2% | 5,200 |
2020/10/02 | 2,516 | 2,565 | 2,516 | 2,541 | - | - | 2,100 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,540 | 2,560 | 2,475 | 2,534 | -31 | -1.2% | 7,800 |
2020/09/29 | 2,496 | 2,648 | 2,417 | 2,565 | +41 | +1.6% | 12,000 |
2020/09/28 | 2,389 | 2,524 | 2,384 | 2,524 | +135 | +5.7% | 11,700 |
2020/09/25 | 2,458 | 2,458 | 2,304 | 2,389 | -21 | -0.9% | 4,600 |
2020/09/24 | 2,497 | 2,500 | 2,385 | 2,410 | -88 | -3.5% | 16,600 |
2020/09/23 | 2,494 | 2,498 | 2,465 | 2,498 | -2 | -0.1% | 5,600 |
2020/09/18 | 2,457 | 2,500 | 2,450 | 2,500 | +43 | +1.8% | 6,800 |
2020/09/17 | 2,432 | 2,457 | 2,432 | 2,457 | +25 | +1% | 3,200 |
2020/09/16 | 2,499 | 2,500 | 2,404 | 2,432 | -68 | -2.7% | 9,800 |
2020/09/15 | 2,440 | 2,500 | 2,387 | 2,500 | +96 | +4% | 7,300 |
2020/09/14 | 2,300 | 2,404 | 2,300 | 2,404 | +124 | +5.4% | 1,300 |
2020/09/11 | 2,314 | 2,314 | 2,202 | 2,280 | -40 | -1.7% | 7,200 |
2020/09/10 | 2,202 | 2,330 | 2,202 | 2,320 | +123 | +5.6% | 3,300 |
2020/09/09 | 2,194 | 2,197 | 2,147 | 2,197 | -3 | -0.1% | 4,700 |
2020/09/08 | 2,200 | 2,200 | 2,184 | 2,200 | +4 | +0.2% | 3,200 |
2020/09/07 | 2,180 | 2,196 | 2,142 | 2,196 | +9 | +0.4% | 4,200 |
2020/09/04 | 2,189 | 2,194 | 2,186 | 2,187 | -13 | -0.6% | 1,300 |
2020/09/03 | 2,150 | 2,200 | 2,150 | 2,200 | +68 | +3.2% | 4,100 |
2020/09/02 | 2,110 | 2,132 | 2,098 | 2,132 | +45 | +2.2% | 1,900 |
2020/09/01 | 2,079 | 2,087 | 2,054 | 2,087 | +29 | +1.4% | 1,500 |
2020/08/31 | 2,025 | 2,076 | 2,025 | 2,058 | +23 | +1.1% | 1,100 |
2020/08/28 | 2,038 | 2,038 | 2,010 | 2,035 | -3 | -0.1% | 3,500 |
2020/08/27 | 2,094 | 2,097 | 1,994 | 2,038 | -22 | -1.1% | 2,400 |
2020/08/26 | 2,088 | 2,088 | 2,030 | 2,060 | -20 | -1% | 1,700 |
2020/08/25 | 2,142 | 2,142 | 2,080 | 2,080 | -12 | -0.6% | 2,100 |
951~
1000
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