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 |
---|---|---|---|---|---|---|---|
2019/10/25 | 1,673 | 1,686 | 1,673 | 1,680 | +17 | +1% | 2,300 |
2019/10/24 | 1,650 | 1,675 | 1,650 | 1,663 | -53 | -3.1% | 13,000 |
2019/10/23 | 1,705 | 1,725 | 1,705 | 1,716 | +17 | +1% | 5,500 |
2019/10/21 | 1,676 | 1,714 | 1,676 | 1,699 | +21 | +1.3% | 3,000 |
2019/10/18 | 1,674 | 1,686 | 1,672 | 1,678 | +18 | +1.1% | 5,400 |
2019/10/17 | 1,645 | 1,660 | 1,639 | 1,660 | +7 | +0.4% | 2,800 |
2019/10/16 | 1,643 | 1,653 | 1,638 | 1,653 | +28 | +1.7% | 3,100 |
2019/10/15 | 1,595 | 1,634 | 1,595 | 1,625 | +62 | +4% | 4,800 |
2019/10/11 | 1,591 | 1,592 | 1,560 | 1,563 | -37 | -2.3% | 9,000 |
2019/10/10 | 1,595 | 1,618 | 1,585 | 1,600 | -2 | -0.1% | 3,100 |
2019/10/09 | 1,621 | 1,621 | 1,543 | 1,602 | -17 | -1.1% | 4,200 |
2019/10/08 | 1,622 | 1,623 | 1,600 | 1,619 | -13 | -0.8% | 2,300 |
2019/10/07 | 1,658 | 1,658 | 1,614 | 1,632 | -27 | -1.6% | 4,600 |
2019/10/04 | 1,645 | 1,663 | 1,645 | 1,659 | +9 | +0.5% | 1,400 |
2019/10/03 | 1,631 | 1,650 | 1,613 | 1,650 | +3 | +0.2% | 2,100 |
2019/10/02 | 1,615 | 1,663 | 1,615 | 1,647 | +17 | +1% | 2,300 |
2019/10/01 | 1,624 | 1,630 | 1,624 | 1,630 | -1 | -0.1% | 1,000 |
2019/09/30 | 1,641 | 1,641 | 1,621 | 1,631 | -4 | -0.2% | 2,200 |
2019/09/27 | 1,652 | 1,652 | 1,616 | 1,635 | -35 | -2.1% | 3,300 |
2019/09/26 | 1,654 | 1,670 | 1,654 | 1,670 | +16 | +1% | 5,700 |
2019/09/25 | 1,649 | 1,654 | 1,628 | 1,654 | +17 | +1% | 3,600 |
2019/09/24 | 1,649 | 1,649 | 1,631 | 1,637 | -16 | -1% | 3,700 |
2019/09/20 | 1,666 | 1,677 | 1,641 | 1,653 | +53 | +3.3% | 11,700 |
2019/09/19 | 1,583 | 1,600 | 1,580 | 1,600 | +32 | +2% | 5,000 |
2019/09/18 | 1,567 | 1,574 | 1,559 | 1,568 | -9 | -0.6% | 2,100 |
2019/09/17 | 1,604 | 1,604 | 1,564 | 1,577 | -17 | -1.1% | 5,100 |
2019/09/13 | 1,547 | 1,622 | 1,531 | 1,594 | +66 | +4.3% | 8,900 |
2019/09/12 | 1,536 | 1,558 | 1,515 | 1,528 | -5 | -0.3% | 5,200 |
2019/09/11 | 1,510 | 1,542 | 1,509 | 1,533 | +23 | +1.5% | 4,800 |
2019/09/10 | 1,495 | 1,516 | 1,494 | 1,510 | +10 | +0.7% | 1,700 |
2019/09/09 | 1,490 | 1,521 | 1,489 | 1,500 | +3 | +0.2% | 4,000 |
2019/09/06 | 1,494 | 1,512 | 1,479 | 1,497 | +3 | +0.2% | 1,600 |
2019/09/05 | 1,509 | 1,509 | 1,489 | 1,494 | +4 | +0.3% | 5,800 |
2019/09/04 | 1,485 | 1,494 | 1,484 | 1,490 | +6 | +0.4% | 2,800 |
2019/09/03 | 1,472 | 1,546 | 1,472 | 1,484 | +7 | +0.5% | 1,300 |
2019/09/02 | 1,480 | 1,481 | 1,474 | 1,477 | -10 | -0.7% | 2,100 |
2019/08/30 | 1,478 | 1,490 | 1,471 | 1,487 | +15 | +1% | 3,900 |
2019/08/29 | 1,453 | 1,483 | 1,453 | 1,472 | +19 | +1.3% | 2,000 |
2019/08/28 | 1,472 | 1,484 | 1,450 | 1,453 | -33 | -2.2% | 1,600 |
2019/08/27 | 1,473 | 1,490 | 1,473 | 1,486 | +35 | +2.4% | 900 |
2019/08/26 | 1,483 | 1,497 | 1,445 | 1,451 | -56 | -3.7% | 3,400 |
2019/08/23 | 1,504 | 1,522 | 1,504 | 1,507 | -3 | -0.2% | 1,800 |
2019/08/22 | 1,532 | 1,532 | 1,508 | 1,510 | -5 | -0.3% | 1,200 |
2019/08/21 | 1,532 | 1,536 | 1,504 | 1,515 | -35 | -2.3% | 1,900 |
2019/08/20 | 1,518 | 1,550 | 1,518 | 1,550 | -8 | -0.5% | 5,600 |
2019/08/19 | 1,575 | 1,575 | 1,545 | 1,558 | +23 | +1.5% | 3,400 |
2019/08/16 | 1,520 | 1,563 | 1,520 | 1,535 | +15 | +1% | 2,300 |
2019/08/15 | 1,516 | 1,520 | 1,504 | 1,520 | -4 | -0.3% | 3,000 |
2019/08/14 | 1,537 | 1,546 | 1,524 | 1,524 | -4 | -0.3% | 2,200 |
2019/08/13 | 1,513 | 1,536 | 1,510 | 1,528 | +8 | +0.5% | 5,000 |
1201~
1250
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