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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 1,590 | 1,635.5 | 1,585.5 | 1,630.9 | +85.4 | +5.5% | 14,520 |
| 2018/07/27 | 1,540.9 | 1,545.5 | 1,532.7 | 1,545.5 | +3.7 | +0.2% | 4,290 |
| 2018/07/26 | 1,524.5 | 1,543.6 | 1,521.8 | 1,541.8 | +17.3 | +1.1% | 3,080 |
| 2018/07/25 | 1,531.8 | 1,531.8 | 1,515.5 | 1,524.5 | +5.4 | +0.4% | 2,200 |
| 2018/07/24 | 1,520.9 | 1,528.2 | 1,515.5 | 1,519.1 | -20 | -1.3% | 5,830 |
| 2018/07/23 | 1,536.4 | 1,543.6 | 1,536.4 | 1,539.1 | +2.7 | +0.2% | 990 |
| 2018/07/20 | 1,540.9 | 1,545.5 | 1,534.5 | 1,536.4 | -7.2 | -0.5% | 6,380 |
| 2018/07/19 | 1,539.1 | 1,545.5 | 1,539.1 | 1,543.6 | +4.5 | +0.3% | 2,530 |
| 2018/07/18 | 1,531.8 | 1,545.5 | 1,531.8 | 1,539.1 | +8.2 | +0.5% | 2,310 |
| 2018/07/17 | 1,536.4 | 1,537.3 | 1,530.9 | 1,530.9 | -10.9 | -0.7% | 3,300 |
| 2018/07/13 | 1,528.2 | 1,541.8 | 1,528.2 | 1,541.8 | +13.6 | +0.9% | 3,410 |
| 2018/07/12 | 1,530.9 | 1,542.7 | 1,528.2 | 1,528.2 | +0.9 | +0.1% | 2,200 |
| 2018/07/11 | 1,527.3 | 1,532.7 | 1,509.1 | 1,527.3 | ±0 | ±0% | 3,520 |
| 2018/07/10 | 1,521.8 | 1,545.5 | 1,521.8 | 1,527.3 | +6.4 | +0.4% | 5,170 |
| 2018/07/09 | 1,530 | 1,530 | 1,518.2 | 1,520.9 | -14.6 | -1% | 1,320 |
| 2018/07/06 | 1,521.8 | 1,535.5 | 1,505.5 | 1,535.5 | +24.6 | +1.6% | 3,740 |
| 2018/07/05 | 1,545.5 | 1,548.2 | 1,510.9 | 1,510.9 | -28.2 | -1.8% | 7,700 |
| 2018/07/04 | 1,549.1 | 1,561.8 | 1,534.5 | 1,539.1 | -9.1 | -0.6% | 3,410 |
| 2018/07/03 | 1,590.9 | 1,590.9 | 1,548.2 | 1,548.2 | -43.6 | -2.7% | 3,520 |
| 2018/07/02 | 1,598.2 | 1,598.2 | 1,591.8 | 1,591.8 | -10 | -0.6% | 1,210 |
| 2018/06/29 | 1,618.2 | 1,618.2 | 1,601.8 | 1,601.8 | -7.3 | -0.5% | 1,430 |
| 2018/06/28 | 1,592.7 | 1,613.6 | 1,592.7 | 1,609.1 | -4.5 | -0.3% | 3,740 |
| 2018/06/27 | 1,618.2 | 1,618.2 | 1,600.9 | 1,613.6 | -4.6 | -0.3% | 1,320 |
| 2018/06/26 | 1,642.7 | 1,642.7 | 1,617.3 | 1,618.2 | -2.7 | -0.2% | 2,970 |
| 2018/06/25 | 1,642.7 | 1,642.7 | 1,620.9 | 1,620.9 | -21.8 | -1.3% | 3,190 |
| 2018/06/22 | 1,647.3 | 1,647.3 | 1,627.3 | 1,642.7 | +0.9 | +0.1% | 3,190 |
| 2018/06/21 | 1,658.2 | 1,659.1 | 1,640 | 1,641.8 | -16.4 | -1% | 1,760 |
| 2018/06/20 | 1,673.6 | 1,673.6 | 1,648.2 | 1,658.2 | -27.3 | -1.6% | 13,310 |
| 2018/06/19 | 1,683.6 | 1,685.5 | 1,675.5 | 1,685.5 | +4.6 | +0.3% | 3,740 |
| 2018/06/18 | 1,698.2 | 1,698.2 | 1,679.1 | 1,680.9 | -17.3 | -1% | 4,400 |
| 2018/06/15 | 1,719.1 | 1,719.1 | 1,697.3 | 1,698.2 | -15.4 | -0.9% | 7,700 |
| 2018/06/14 | 1,702.7 | 1,713.6 | 1,702.7 | 1,713.6 | +10.9 | +0.6% | 4,510 |
| 2018/06/13 | 1,689.1 | 1,702.7 | 1,689.1 | 1,702.7 | +18.2 | +1.1% | 2,970 |
| 2018/06/12 | 1,686.4 | 1,686.4 | 1,674.5 | 1,684.5 | ±0 | ±0% | 3,190 |
| 2018/06/11 | 1,681.8 | 1,687.3 | 1,673.6 | 1,684.5 | +1.8 | +0.1% | 2,420 |
| 2018/06/08 | 1,689.1 | 1,689.1 | 1,679.1 | 1,682.7 | ±0 | ±0% | 13,640 |
| 2018/06/07 | 1,686.4 | 1,690.9 | 1,682.7 | 1,682.7 | +1.8 | +0.1% | 5,170 |
| 2018/06/06 | 1,686.4 | 1,695.5 | 1,677.3 | 1,680.9 | +3.6 | +0.2% | 5,830 |
| 2018/06/05 | 1,677.3 | 1,677.3 | 1,668.2 | 1,677.3 | +23.7 | +1.4% | 7,260 |
| 2018/06/04 | 1,619.1 | 1,654.5 | 1,619.1 | 1,653.6 | +40 | +2.5% | 5,060 |
| 2018/06/01 | 1,591.8 | 1,613.6 | 1,591.8 | 1,613.6 | +20.9 | +1.3% | 1,540 |
| 2018/05/31 | 1,612.7 | 1,612.7 | 1,589.1 | 1,592.7 | +7.2 | +0.5% | 4,070 |
| 2018/05/30 | 1,587.3 | 1,606.4 | 1,578.2 | 1,585.5 | -18.1 | -1.1% | 3,850 |
| 2018/05/29 | 1,586.4 | 1,603.6 | 1,586.4 | 1,603.6 | +19.1 | +1.2% | 1,650 |
| 2018/05/28 | 1,606.4 | 1,606.4 | 1,584.5 | 1,584.5 | -21.9 | -1.4% | 1,760 |
| 2018/05/25 | 1,592.7 | 1,610 | 1,587.3 | 1,606.4 | +0.9 | +0.1% | 1,540 |
| 2018/05/24 | 1,622.7 | 1,622.7 | 1,605.5 | 1,605.5 | -25.4 | -1.6% | 2,090 |
| 2018/05/23 | 1,618.2 | 1,636.4 | 1,618.2 | 1,630.9 | +12.7 | +0.8% | 1,650 |
| 2018/05/22 | 1,654.5 | 1,654.5 | 1,618.2 | 1,618.2 | -20 | -1.2% | 2,200 |
| 2018/05/21 | 1,615.5 | 1,638.2 | 1,615.5 | 1,638.2 | +22.7 | +1.4% | 2,310 |
1501～
1550
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
