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 |
---|---|---|---|---|---|---|---|
2019/08/09 | 1,550 | 1,550 | 1,518 | 1,520 | -19 | -1.2% | 2,000 |
2019/08/08 | 1,525 | 1,550 | 1,525 | 1,539 | +44 | +2.9% | 3,300 |
2019/08/07 | 1,508 | 1,508 | 1,485 | 1,495 | -13 | -0.9% | 4,600 |
2019/08/06 | 1,500 | 1,519 | 1,500 | 1,508 | ±0 | ±0% | 4,600 |
2019/08/05 | 1,530 | 1,530 | 1,506 | 1,508 | -29 | -1.9% | 7,900 |
2019/08/02 | 1,561 | 1,583 | 1,532 | 1,537 | -29 | -1.9% | 4,000 |
2019/08/01 | 1,561 | 1,578 | 1,561 | 1,566 | -4 | -0.3% | 2,700 |
2019/07/31 | 1,612 | 1,612 | 1,514 | 1,570 | -79 | -4.8% | 7,900 |
2019/07/30 | 1,550 | 1,649 | 1,550 | 1,649 | +103 | +6.7% | 10,900 |
2019/07/29 | 1,544 | 1,558 | 1,540 | 1,546 | +12 | +0.8% | 1,000 |
2019/07/26 | 1,536 | 1,540 | 1,526 | 1,534 | -14 | -0.9% | 2,900 |
2019/07/25 | 1,550 | 1,564 | 1,526 | 1,548 | +1 | +0.1% | 2,600 |
2019/07/24 | 1,524 | 1,550 | 1,524 | 1,547 | +25 | +1.6% | 1,800 |
2019/07/23 | 1,537 | 1,544 | 1,522 | 1,522 | -6 | -0.4% | 3,200 |
2019/07/22 | 1,529 | 1,538 | 1,528 | 1,528 | +3 | +0.2% | 1,800 |
2019/07/19 | 1,518 | 1,533 | 1,518 | 1,525 | -2 | -0.1% | 7,900 |
2019/07/18 | 1,565 | 1,565 | 1,518 | 1,527 | -30 | -1.9% | 5,300 |
2019/07/17 | 1,543 | 1,567 | 1,543 | 1,557 | ±0 | ±0% | 2,900 |
2019/07/16 | 1,549 | 1,566 | 1,519 | 1,557 | ±0 | ±0% | 7,400 |
2019/07/12 | 1,612 | 1,647 | 1,557 | 1,557 | -56 | -3.5% | 9,800 |
2019/07/11 | 1,600 | 1,630 | 1,596 | 1,613 | +11 | +0.7% | 5,200 |
2019/07/10 | 1,610 | 1,610 | 1,602 | 1,602 | -10 | -0.6% | 2,100 |
2019/07/09 | 1,636 | 1,636 | 1,610 | 1,612 | -30 | -1.8% | 1,700 |
2019/07/08 | 1,626 | 1,644 | 1,624 | 1,642 | +27 | +1.7% | 4,800 |
2019/07/05 | 1,608 | 1,615 | 1,599 | 1,615 | +27 | +1.7% | 8,300 |
2019/07/04 | 1,571 | 1,588 | 1,571 | 1,588 | +22 | +1.4% | 1,600 |
2019/07/03 | 1,571 | 1,571 | 1,552 | 1,566 | -5 | -0.3% | 2,400 |
2019/07/02 | 1,569 | 1,579 | 1,559 | 1,571 | +11 | +0.7% | 2,000 |
2019/07/01 | 1,546 | 1,560 | 1,546 | 1,560 | +23 | +1.5% | 2,100 |
2019/06/28 | 1,533 | 1,544 | 1,533 | 1,537 | -8 | -0.5% | 2,100 |
2019/06/27 | 1,541 | 1,551 | 1,541 | 1,545 | +4 | +0.3% | 1,000 |
2019/06/26 | 1,551 | 1,564 | 1,539 | 1,541 | -13 | -0.8% | 3,200 |
2019/06/25 | 1,552 | 1,590 | 1,552 | 1,554 | -2 | -0.1% | 2,200 |
2019/06/24 | 1,578 | 1,578 | 1,548 | 1,556 | -22 | -1.4% | 3,100 |
2019/06/21 | 1,599 | 1,605 | 1,578 | 1,578 | -18 | -1.1% | 6,200 |
2019/06/20 | 1,591 | 1,597 | 1,580 | 1,596 | +45 | +2.9% | 17,200 |
2019/06/19 | 1,507 | 1,555 | 1,507 | 1,551 | +59 | +4% | 7,300 |
2019/06/18 | 1,502 | 1,502 | 1,480 | 1,492 | -10 | -0.7% | 4,100 |
2019/06/17 | 1,513 | 1,513 | 1,480 | 1,502 | -5 | -0.3% | 9,900 |
2019/06/14 | 1,511 | 1,511 | 1,496 | 1,507 | -12 | -0.8% | 5,200 |
2019/06/13 | 1,503 | 1,519 | 1,467 | 1,519 | +11 | +0.7% | 4,600 |
2019/06/12 | 1,514 | 1,520 | 1,508 | 1,508 | -6 | -0.4% | 3,600 |
2019/06/11 | 1,498 | 1,517 | 1,498 | 1,514 | +16 | +1.1% | 3,800 |
2019/06/10 | 1,509 | 1,509 | 1,491 | 1,498 | +8 | +0.5% | 14,000 |
2019/06/07 | 1,466 | 1,490 | 1,466 | 1,490 | +24 | +1.6% | 4,900 |
2019/06/06 | 1,450 | 1,470 | 1,443 | 1,466 | +16 | +1.1% | 3,700 |
2019/06/05 | 1,416 | 1,490 | 1,401 | 1,450 | +60 | +4.3% | 9,900 |
2019/06/04 | 1,395 | 1,395 | 1,360 | 1,390 | +2 | +0.1% | 5,300 |
2019/06/03 | 1,388 | 1,409 | 1,367 | 1,388 | -17 | -1.2% | 2,800 |
2019/05/31 | 1,393 | 1,423 | 1,393 | 1,405 | +4 | +0.3% | 2,200 |
1251~
1300
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