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 |
---|---|---|---|---|---|---|---|
2020/06/10 | 1,929 | 1,948 | 1,914 | 1,941 | -38 | -1.9% | 11,200 |
2020/06/09 | 1,929 | 1,979 | 1,929 | 1,979 | +50 | +2.6% | 6,500 |
2020/06/08 | 1,920 | 1,930 | 1,916 | 1,929 | +15 | +0.8% | 5,000 |
2020/06/05 | 1,921 | 1,949 | 1,890 | 1,914 | -15 | -0.8% | 9,300 |
2020/06/04 | 1,924 | 1,929 | 1,905 | 1,929 | +4 | +0.2% | 3,700 |
2020/06/03 | 1,907 | 1,925 | 1,897 | 1,925 | +30 | +1.6% | 3,200 |
2020/06/02 | 1,890 | 1,900 | 1,884 | 1,895 | +5 | +0.3% | 3,800 |
2020/06/01 | 1,862 | 1,900 | 1,862 | 1,890 | +28 | +1.5% | 5,100 |
2020/05/29 | 1,870 | 1,870 | 1,848 | 1,862 | -38 | -2% | 2,300 |
2020/05/28 | 1,878 | 1,900 | 1,870 | 1,900 | +22 | +1.2% | 2,100 |
2020/05/27 | 1,857 | 1,878 | 1,848 | 1,878 | +9 | +0.5% | 1,700 |
2020/05/26 | 1,874 | 1,874 | 1,862 | 1,869 | -1 | -0.1% | 1,900 |
2020/05/25 | 1,869 | 1,870 | 1,859 | 1,870 | +1 | +0.1% | 500 |
2020/05/22 | 1,870 | 1,870 | 1,869 | 1,869 | -11 | -0.6% | 200 |
2020/05/21 | 1,872 | 1,880 | 1,868 | 1,880 | +7 | +0.4% | 1,100 |
2020/05/20 | 1,889 | 1,889 | 1,849 | 1,873 | -27 | -1.4% | 4,500 |
2020/05/19 | 1,895 | 1,914 | 1,888 | 1,900 | +20 | +1.1% | 5,200 |
2020/05/18 | 1,877 | 1,880 | 1,874 | 1,880 | -4 | -0.2% | 1,900 |
2020/05/15 | 1,888 | 1,897 | 1,872 | 1,884 | +14 | +0.7% | 5,600 |
2020/05/14 | 1,886 | 1,886 | 1,857 | 1,870 | +9 | +0.5% | 1,700 |
2020/05/13 | 1,837 | 1,872 | 1,835 | 1,861 | +24 | +1.3% | 3,200 |
2020/05/12 | 1,847 | 1,847 | 1,835 | 1,837 | -11 | -0.6% | 1,000 |
2020/05/11 | 1,841 | 1,849 | 1,838 | 1,848 | -6 | -0.3% | 3,700 |
2020/05/08 | 1,797 | 1,940 | 1,789 | 1,854 | +64 | +3.6% | 12,000 |
2020/05/07 | 1,792 | 1,794 | 1,759 | 1,790 | +15 | +0.8% | 5,300 |
2020/05/01 | 1,790 | 1,790 | 1,769 | 1,775 | -24 | -1.3% | 1,700 |
2020/04/30 | 1,789 | 1,799 | 1,773 | 1,799 | +39 | +2.2% | 2,300 |
2020/04/28 | 1,710 | 1,760 | 1,709 | 1,760 | +59 | +3.5% | 4,000 |
2020/04/27 | 1,666 | 1,701 | 1,666 | 1,701 | +40 | +2.4% | 2,000 |
2020/04/24 | 1,692 | 1,697 | 1,646 | 1,661 | -24 | -1.4% | 2,500 |
2020/04/23 | 1,688 | 1,707 | 1,685 | 1,685 | -4 | -0.2% | 2,900 |
2020/04/22 | 1,675 | 1,690 | 1,649 | 1,689 | -13 | -0.8% | 1,800 |
2020/04/21 | 1,720 | 1,720 | 1,693 | 1,702 | -26 | -1.5% | 2,500 |
2020/04/20 | 1,737 | 1,737 | 1,697 | 1,728 | -48 | -2.7% | 4,200 |
2020/04/17 | 1,765 | 1,780 | 1,759 | 1,776 | +29 | +1.7% | 3,500 |
2020/04/16 | 1,720 | 1,758 | 1,720 | 1,747 | +21 | +1.2% | 2,700 |
2020/04/15 | 1,750 | 1,750 | 1,722 | 1,726 | -39 | -2.2% | 2,800 |
2020/04/14 | 1,772 | 1,772 | 1,750 | 1,765 | -8 | -0.5% | 2,600 |
2020/04/13 | 1,785 | 1,785 | 1,768 | 1,773 | -18 | -1% | 1,200 |
2020/04/10 | 1,788 | 1,798 | 1,771 | 1,791 | +3 | +0.2% | 3,000 |
2020/04/09 | 1,760 | 1,788 | 1,711 | 1,788 | +28 | +1.6% | 5,100 |
2020/04/08 | 1,725 | 1,781 | 1,695 | 1,760 | +35 | +2% | 7,100 |
2020/04/07 | 1,735 | 1,735 | 1,685 | 1,725 | -10 | -0.6% | 2,000 |
2020/04/06 | 1,717 | 1,735 | 1,637 | 1,735 | ±0 | ±0% | 8,700 |
2020/04/03 | 1,738 | 1,746 | 1,723 | 1,735 | -21 | -1.2% | 1,300 |
2020/04/02 | 1,781 | 1,781 | 1,730 | 1,756 | -51 | -2.8% | 2,100 |
2020/04/01 | 1,819 | 1,882 | 1,746 | 1,807 | -4 | -0.2% | 12,700 |
2020/03/31 | 1,702 | 1,811 | 1,590 | 1,811 | +111 | +6.5% | 11,000 |
2020/03/30 | 1,900 | 1,900 | 1,700 | 1,700 | -301 | -15% | 22,300 |
2020/03/27 | 1,900 | 2,001 | 1,810 | 2,001 | +101 | +5.3% | 25,300 |
1051~
1100
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