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 |
---|---|---|---|---|---|---|---|
2020/08/24 | 2,088 | 2,192 | 2,078 | 2,092 | -6 | -0.3% | 3,900 |
2020/08/21 | 2,089 | 2,098 | 2,089 | 2,098 | +9 | +0.4% | 600 |
2020/08/20 | 2,100 | 2,100 | 2,053 | 2,089 | -10 | -0.5% | 3,200 |
2020/08/19 | 2,099 | 2,100 | 2,099 | 2,099 | +2 | +0.1% | 900 |
2020/08/18 | 2,090 | 2,099 | 2,090 | 2,097 | +21 | +1% | 1,400 |
2020/08/17 | 2,078 | 2,078 | 2,056 | 2,076 | -8 | -0.4% | 2,300 |
2020/08/14 | 2,093 | 2,093 | 2,067 | 2,084 | -11 | -0.5% | 1,700 |
2020/08/13 | 2,077 | 2,095 | 2,064 | 2,095 | +61 | +3% | 2,800 |
2020/08/12 | 2,100 | 2,100 | 1,983 | 2,034 | -66 | -3.1% | 24,700 |
2020/08/11 | 2,061 | 2,100 | 2,061 | 2,100 | +21 | +1% | 1,700 |
2020/08/07 | 2,059 | 2,079 | 2,020 | 2,079 | -4 | -0.2% | 2,800 |
2020/08/06 | 2,142 | 2,142 | 2,083 | 2,083 | -51 | -2.4% | 2,000 |
2020/08/05 | 2,110 | 2,134 | 2,007 | 2,134 | +34 | +1.6% | 10,900 |
2020/08/04 | 2,009 | 2,109 | 2,009 | 2,100 | +91 | +4.5% | 1,900 |
2020/08/03 | 1,970 | 2,009 | 1,970 | 2,009 | +30 | +1.5% | 5,500 |
2020/07/31 | 2,000 | 2,000 | 1,967 | 1,979 | -21 | -1.1% | 3,000 |
2020/07/30 | 1,961 | 2,000 | 1,955 | 2,000 | +23 | +1.2% | 7,700 |
2020/07/29 | 1,937 | 1,977 | 1,910 | 1,977 | +7 | +0.4% | 3,000 |
2020/07/28 | 1,970 | 1,973 | 1,956 | 1,970 | ±0 | ±0% | 2,300 |
2020/07/27 | 1,901 | 1,970 | 1,901 | 1,970 | +69 | +3.6% | 2,800 |
2020/07/22 | 1,995 | 1,996 | 1,901 | 1,901 | -110 | -5.5% | 2,000 |
2020/07/21 | 2,004 | 2,038 | 1,997 | 2,011 | -43 | -2.1% | 2,800 |
2020/07/20 | 2,070 | 2,099 | 2,050 | 2,054 | -51 | -2.4% | 6,700 |
2020/07/17 | 2,117 | 2,126 | 2,098 | 2,105 | +7 | +0.3% | 2,300 |
2020/07/16 | 2,115 | 2,136 | 2,098 | 2,098 | +3 | +0.1% | 4,300 |
2020/07/15 | 2,050 | 2,095 | 2,050 | 2,095 | +45 | +2.2% | 3,600 |
2020/07/14 | 2,054 | 2,054 | 2,038 | 2,050 | -4 | -0.2% | 2,100 |
2020/07/13 | 1,990 | 2,055 | 1,990 | 2,054 | +64 | +3.2% | 2,700 |
2020/07/10 | 2,037 | 2,069 | 1,990 | 1,990 | -47 | -2.3% | 2,400 |
2020/07/09 | 2,041 | 2,051 | 2,037 | 2,037 | -7 | -0.3% | 1,600 |
2020/07/08 | 2,075 | 2,075 | 2,044 | 2,044 | -31 | -1.5% | 900 |
2020/07/07 | 2,070 | 2,075 | 2,020 | 2,075 | -36 | -1.7% | 1,100 |
2020/07/06 | 1,984 | 2,111 | 1,984 | 2,111 | +102 | +5.1% | 7,600 |
2020/07/03 | 1,985 | 2,009 | 1,949 | 2,009 | +28 | +1.4% | 3,900 |
2020/07/02 | 2,091 | 2,091 | 1,888 | 1,981 | -105 | -5% | 10,700 |
2020/07/01 | 2,096 | 2,117 | 2,086 | 2,086 | -4 | -0.2% | 4,000 |
2020/06/30 | 2,085 | 2,108 | 2,085 | 2,090 | +5 | +0.2% | 3,100 |
2020/06/29 | 2,062 | 2,085 | 2,052 | 2,085 | +25 | +1.2% | 3,100 |
2020/06/26 | 2,059 | 2,060 | 2,046 | 2,060 | +9 | +0.4% | 1,800 |
2020/06/25 | 2,083 | 2,083 | 2,042 | 2,051 | -22 | -1.1% | 2,300 |
2020/06/24 | 2,043 | 2,084 | 2,042 | 2,073 | -11 | -0.5% | 700 |
2020/06/23 | 2,095 | 2,095 | 2,084 | 2,084 | +1 | ±0% | 900 |
2020/06/22 | 2,129 | 2,129 | 2,067 | 2,083 | -49 | -2.3% | 2,500 |
2020/06/19 | 2,150 | 2,150 | 2,108 | 2,132 | -4 | -0.2% | 12,200 |
2020/06/18 | 2,105 | 2,140 | 2,088 | 2,136 | -3 | -0.1% | 6,700 |
2020/06/17 | 2,051 | 2,139 | 2,051 | 2,139 | +92 | +4.5% | 4,500 |
2020/06/16 | 2,042 | 2,070 | 1,962 | 2,047 | +22 | +1.1% | 10,400 |
2020/06/15 | 2,010 | 2,160 | 2,007 | 2,025 | +46 | +2.3% | 23,400 |
2020/06/12 | 1,949 | 1,979 | 1,949 | 1,979 | +23 | +1.2% | 4,200 |
2020/06/11 | 1,932 | 1,961 | 1,932 | 1,956 | +15 | +0.8% | 4,800 |
1001~
1050
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