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 |
---|---|---|---|---|---|---|---|
2019/05/30 | 1,404 | 1,404 | 1,400 | 1,401 | -19 | -1.3% | 1,900 |
2019/05/29 | 1,405 | 1,420 | 1,381 | 1,420 | +19 | +1.4% | 2,300 |
2019/05/28 | 1,425 | 1,430 | 1,393 | 1,401 | -29 | -2% | 1,500 |
2019/05/27 | 1,440 | 1,440 | 1,418 | 1,430 | -19 | -1.3% | 1,700 |
2019/05/24 | 1,425 | 1,449 | 1,418 | 1,449 | +32 | +2.3% | 4,500 |
2019/05/23 | 1,413 | 1,434 | 1,413 | 1,417 | -12 | -0.8% | 1,300 |
2019/05/22 | 1,448 | 1,448 | 1,423 | 1,429 | +4 | +0.3% | 900 |
2019/05/21 | 1,473 | 1,473 | 1,393 | 1,425 | -43 | -2.9% | 2,900 |
2019/05/20 | 1,498 | 1,498 | 1,454 | 1,468 | -26 | -1.7% | 6,100 |
2019/05/17 | 1,446 | 1,494 | 1,440 | 1,494 | +78 | +5.5% | 3,900 |
2019/05/16 | 1,482 | 1,483 | 1,409 | 1,416 | -81 | -5.4% | 3,700 |
2019/05/15 | 1,431 | 1,497 | 1,431 | 1,497 | +85 | +6% | 7,000 |
2019/05/14 | 1,385 | 1,412 | 1,364 | 1,412 | +18 | +1.3% | 3,300 |
2019/05/13 | 1,382 | 1,408 | 1,379 | 1,394 | +42 | +3.1% | 4,200 |
2019/05/10 | 1,323 | 1,399 | 1,323 | 1,352 | +29 | +2.2% | 7,400 |
2019/05/09 | 1,373 | 1,373 | 1,315 | 1,323 | -45 | -3.3% | 4,200 |
2019/05/08 | 1,404 | 1,404 | 1,367 | 1,368 | -34 | -2.4% | 3,400 |
2019/05/07 | 1,440 | 1,440 | 1,400 | 1,402 | -34 | -2.4% | 6,300 |
2019/04/26 | 1,447 | 1,450 | 1,424 | 1,436 | -29 | -2% | 2,800 |
2019/04/25 | 1,403 | 1,465 | 1,403 | 1,465 | +53 | +3.8% | 3,700 |
2019/04/24 | 1,431 | 1,431 | 1,412 | 1,412 | -14 | -1% | 2,200 |
2019/04/23 | 1,451 | 1,451 | 1,405 | 1,426 | +5 | +0.4% | 700 |
2019/04/22 | 1,426 | 1,428 | 1,412 | 1,421 | -5 | -0.4% | 500 |
2019/04/19 | 1,418 | 1,426 | 1,403 | 1,426 | +8 | +0.6% | 4,400 |
2019/04/18 | 1,428 | 1,438 | 1,400 | 1,418 | -11 | -0.8% | 3,200 |
2019/04/17 | 1,413 | 1,430 | 1,401 | 1,429 | +13 | +0.9% | 1,300 |
2019/04/16 | 1,422 | 1,430 | 1,411 | 1,416 | -4 | -0.3% | 1,700 |
2019/04/15 | 1,417 | 1,432 | 1,413 | 1,420 | +3 | +0.2% | 4,600 |
2019/04/12 | 1,420 | 1,428 | 1,409 | 1,417 | -9 | -0.6% | 4,600 |
2019/04/11 | 1,403 | 1,426 | 1,403 | 1,426 | +18 | +1.3% | 900 |
2019/04/10 | 1,427 | 1,430 | 1,332 | 1,408 | -30 | -2.1% | 4,600 |
2019/04/09 | 1,441 | 1,451 | 1,435 | 1,438 | -12 | -0.8% | 2,700 |
2019/04/08 | 1,428 | 1,463 | 1,428 | 1,450 | +7 | +0.5% | 2,500 |
2019/04/05 | 1,409 | 1,458 | 1,397 | 1,443 | -26 | -1.8% | 7,300 |
2019/04/04 | 1,458 | 1,485 | 1,458 | 1,469 | +6 | +0.4% | 4,400 |
2019/04/03 | 1,447 | 1,468 | 1,426 | 1,463 | +16 | +1.1% | 4,900 |
2019/04/02 | 1,430 | 1,452 | 1,430 | 1,447 | +21 | +1.5% | 3,000 |
2019/04/01 | 1,420 | 1,440 | 1,410 | 1,426 | +20 | +1.4% | 2,800 |
2019/03/29 | 1,430 | 1,430 | 1,395 | 1,406 | -34 | -2.4% | 1,900 |
2019/03/28 | 1,432 | 1,445 | 1,385 | 1,440 | -22 | -1.5% | 4,700 |
2019/03/27 | 1,482 | 1,482 | 1,447 | 1,462 | -38 | -2.5% | 3,500 |
2019/03/26 | 1,465.5 | 1,500 | 1,429.1 | 1,500 | +54.5 | +3.8% | 8,250 |
2019/03/25 | 1,428.2 | 1,455.5 | 1,428.2 | 1,445.5 | -10.9 | -0.7% | 2,420 |
2019/03/22 | 1,456.4 | 1,463.6 | 1,397.3 | 1,456.4 | ±0 | ±0% | 4,400 |
2019/03/20 | 1,486.4 | 1,486.4 | 1,446.4 | 1,456.4 | -10.9 | -0.7% | 5,940 |
2019/03/19 | 1,461.8 | 1,474.5 | 1,456.4 | 1,467.3 | +9.1 | +0.6% | 3,190 |
2019/03/18 | 1,460.9 | 1,479.1 | 1,456.4 | 1,458.2 | -2.7 | -0.2% | 5,940 |
2019/03/15 | 1,449.1 | 1,466.4 | 1,449.1 | 1,460.9 | +29.1 | +2% | 4,290 |
2019/03/14 | 1,419.1 | 1,431.8 | 1,419.1 | 1,431.8 | +16.3 | +1.2% | 1,320 |
2019/03/13 | 1,404.5 | 1,434.5 | 1,404.5 | 1,415.5 | +11 | +0.8% | 1,430 |
1301~
1350
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