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 |
|---|---|---|---|---|---|---|---|
| 2018/10/11 | 1,390 | 1,391.8 | 1,345.5 | 1,345.5 | -54.5 | -3.9% | 6,270 |
| 2018/10/10 | 1,411.8 | 1,435.5 | 1,391.8 | 1,400 | -11.8 | -0.8% | 5,170 |
| 2018/10/09 | 1,420 | 1,430.9 | 1,410.9 | 1,411.8 | -34.6 | -2.4% | 7,700 |
| 2018/10/05 | 1,462.7 | 1,462.7 | 1,446.4 | 1,446.4 | -30.9 | -2.1% | 6,160 |
| 2018/10/04 | 1,490 | 1,490 | 1,468.2 | 1,477.3 | -12.7 | -0.9% | 5,830 |
| 2018/10/03 | 1,473.6 | 1,500 | 1,473.6 | 1,490 | +9.1 | +0.6% | 6,050 |
| 2018/10/02 | 1,479.1 | 1,497.3 | 1,479.1 | 1,480.9 | +4.5 | +0.3% | 7,810 |
| 2018/10/01 | 1,473.6 | 1,480 | 1,472.7 | 1,476.4 | +0.9 | +0.1% | 2,860 |
| 2018/09/28 | 1,459.1 | 1,482.7 | 1,451.8 | 1,475.5 | +18.2 | +1.2% | 3,190 |
| 2018/09/27 | 1,484.5 | 1,484.5 | 1,444.5 | 1,457.3 | -28.2 | -1.9% | 6,820 |
| 2018/09/26 | 1,481.8 | 1,485.5 | 1,457.3 | 1,485.5 | -0.9 | -0.1% | 5,170 |
| 2018/09/25 | 1,478.2 | 1,486.4 | 1,448.2 | 1,486.4 | +21.9 | +1.5% | 9,240 |
| 2018/09/21 | 1,435.5 | 1,469.1 | 1,435.5 | 1,464.5 | +29 | +2% | 10,560 |
| 2018/09/20 | 1,437.3 | 1,445.5 | 1,434.5 | 1,435.5 | -13.6 | -0.9% | 8,800 |
| 2018/09/19 | 1,452.7 | 1,452.7 | 1,443.6 | 1,449.1 | +10 | +0.7% | 5,390 |
| 2018/09/18 | 1,409.1 | 1,440 | 1,409.1 | 1,439.1 | +39.1 | +2.8% | 8,030 |
| 2018/09/14 | 1,373.6 | 1,406.4 | 1,373.6 | 1,400 | +14.5 | +1% | 10,450 |
| 2018/09/13 | 1,392.7 | 1,394.5 | 1,373.6 | 1,385.5 | -6.3 | -0.5% | 5,390 |
| 2018/09/12 | 1,413.6 | 1,413.6 | 1,391.8 | 1,391.8 | -21.8 | -1.5% | 2,750 |
| 2018/09/11 | 1,417.3 | 1,417.3 | 1,403.6 | 1,413.6 | +5.4 | +0.4% | 3,300 |
| 2018/09/10 | 1,415.5 | 1,427.3 | 1,404.5 | 1,408.2 | -7.3 | -0.5% | 3,630 |
| 2018/09/07 | 1,409.1 | 1,420 | 1,408.2 | 1,415.5 | -0.9 | -0.1% | 2,530 |
| 2018/09/06 | 1,435.5 | 1,435.5 | 1,416.4 | 1,416.4 | -22.7 | -1.6% | 5,390 |
| 2018/09/05 | 1,456.4 | 1,456.4 | 1,439.1 | 1,439.1 | -17.3 | -1.2% | 8,580 |
| 2018/09/04 | 1,461.8 | 1,461.8 | 1,455.5 | 1,456.4 | -10.9 | -0.7% | 5,610 |
| 2018/09/03 | 1,472.7 | 1,484.5 | 1,466.4 | 1,467.3 | -5.4 | -0.4% | 4,290 |
| 2018/08/31 | 1,473.6 | 1,482.7 | 1,464.5 | 1,472.7 | -5.5 | -0.4% | 7,700 |
| 2018/08/30 | 1,470.9 | 1,478.2 | 1,470.9 | 1,478.2 | +10.9 | +0.7% | 2,090 |
| 2018/08/29 | 1,472.7 | 1,481.8 | 1,464.5 | 1,467.3 | -10 | -0.7% | 4,950 |
| 2018/08/28 | 1,458.2 | 1,477.3 | 1,458.2 | 1,477.3 | +8.2 | +0.6% | 8,030 |
| 2018/08/27 | 1,468.2 | 1,469.1 | 1,467.3 | 1,469.1 | +9.1 | +0.6% | 2,200 |
| 2018/08/24 | 1,466.4 | 1,469.1 | 1,458.2 | 1,460 | -1.8 | -0.1% | 1,760 |
| 2018/08/23 | 1,465.5 | 1,465.5 | 1,460 | 1,461.8 | -3.7 | -0.3% | 2,200 |
| 2018/08/22 | 1,457.3 | 1,473.6 | 1,457.3 | 1,465.5 | +7.3 | +0.5% | 3,850 |
| 2018/08/21 | 1,477.3 | 1,477.3 | 1,456.4 | 1,458.2 | -28.2 | -1.9% | 2,640 |
| 2018/08/20 | 1,500 | 1,500 | 1,486.4 | 1,486.4 | -20 | -1.3% | 5,390 |
| 2018/08/17 | 1,500 | 1,507.3 | 1,500 | 1,506.4 | +6.4 | +0.4% | 1,650 |
| 2018/08/16 | 1,510.9 | 1,510.9 | 1,495.5 | 1,500 | -12.7 | -0.8% | 3,960 |
| 2018/08/15 | 1,521.8 | 1,525.5 | 1,512.7 | 1,512.7 | -18.2 | -1.2% | 5,940 |
| 2018/08/14 | 1,530 | 1,530.9 | 1,520.9 | 1,530.9 | +11.8 | +0.8% | 3,190 |
| 2018/08/13 | 1,548.2 | 1,550 | 1,517.3 | 1,519.1 | -35.4 | -2.3% | 6,270 |
| 2018/08/10 | 1,562.7 | 1,562.7 | 1,547.3 | 1,554.5 | +3.6 | +0.2% | 4,950 |
| 2018/08/09 | 1,557.3 | 1,572.7 | 1,550.9 | 1,550.9 | -35.5 | -2.2% | 4,070 |
| 2018/08/08 | 1,587.3 | 1,587.3 | 1,554.5 | 1,586.4 | -0.9 | -0.1% | 3,080 |
| 2018/08/07 | 1,590 | 1,590 | 1,584.5 | 1,587.3 | -3.6 | -0.2% | 770 |
| 2018/08/06 | 1,590.9 | 1,590.9 | 1,574.5 | 1,590.9 | +21.8 | +1.4% | 4,510 |
| 2018/08/03 | 1,587.3 | 1,600.9 | 1,569.1 | 1,569.1 | -17.3 | -1.1% | 2,750 |
| 2018/08/02 | 1,612.7 | 1,612.7 | 1,583.6 | 1,586.4 | -11.8 | -0.7% | 1,100 |
| 2018/08/01 | 1,596.4 | 1,602.7 | 1,596.4 | 1,598.2 | -6.3 | -0.4% | 2,750 |
| 2018/07/31 | 1,636.4 | 1,636.4 | 1,599.1 | 1,604.5 | -26.4 | -1.6% | 5,610 |
1451～
1500
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
