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 |
|---|---|---|---|---|---|---|---|
| 2019/03/06 | 1,436.4 | 1,453.6 | 1,434.5 | 1,435.5 | -7.2 | -0.5% | 2,200 |
| 2019/03/05 | 1,461.8 | 1,465.5 | 1,428.2 | 1,442.7 | -9.1 | -0.6% | 8,140 |
| 2019/03/04 | 1,421.8 | 1,451.8 | 1,413.6 | 1,451.8 | +33.6 | +2.4% | 6,050 |
| 2019/03/01 | 1,413.6 | 1,422.7 | 1,409.1 | 1,418.2 | -10 | -0.7% | 5,500 |
| 2019/02/28 | 1,434.5 | 1,453.6 | 1,425.5 | 1,428.2 | -2.7 | -0.2% | 3,850 |
| 2019/02/27 | 1,400.9 | 1,440 | 1,382.7 | 1,430.9 | +93.6 | +7% | 17,930 |
| 2019/02/26 | 1,341.8 | 1,341.8 | 1,314.5 | 1,337.3 | -4.5 | -0.3% | 2,310 |
| 2019/02/25 | 1,352.7 | 1,353.6 | 1,341.8 | 1,341.8 | -14.6 | -1.1% | 2,750 |
| 2019/02/22 | 1,358.2 | 1,360 | 1,354.5 | 1,356.4 | -1.8 | -0.1% | 2,200 |
| 2019/02/21 | 1,350.9 | 1,370 | 1,350.9 | 1,358.2 | +2.7 | +0.2% | 2,420 |
| 2019/02/20 | 1,349.1 | 1,360 | 1,348.2 | 1,355.5 | +6.4 | +0.5% | 6,930 |
| 2019/02/19 | 1,345.5 | 1,360 | 1,308.2 | 1,349.1 | +9.1 | +0.7% | 5,830 |
| 2019/02/18 | 1,309.1 | 1,342.7 | 1,309.1 | 1,340 | +47.3 | +3.7% | 2,860 |
| 2019/02/15 | 1,297.3 | 1,304.5 | 1,292.7 | 1,292.7 | -7.3 | -0.6% | 3,630 |
| 2019/02/14 | 1,299.1 | 1,300.9 | 1,284.5 | 1,300 | +15.5 | +1.2% | 2,970 |
| 2019/02/13 | 1,293.6 | 1,300 | 1,274.5 | 1,284.5 | -6.4 | -0.5% | 1,980 |
| 2019/02/12 | 1,280 | 1,290.9 | 1,278.2 | 1,290.9 | +33.6 | +2.7% | 4,510 |
| 2019/02/08 | 1,274.5 | 1,286.4 | 1,251.8 | 1,257.3 | -34.5 | -2.7% | 4,400 |
| 2019/02/07 | 1,269.1 | 1,308.2 | 1,266.4 | 1,291.8 | +9.1 | +0.7% | 4,070 |
| 2019/02/06 | 1,295.5 | 1,302.7 | 1,280.9 | 1,282.7 | -1.8 | -0.1% | 4,400 |
| 2019/02/05 | 1,269.1 | 1,300.9 | 1,255.5 | 1,284.5 | +14.5 | +1.1% | 5,720 |
| 2019/02/04 | 1,250.9 | 1,301.8 | 1,242.7 | 1,270 | +37.3 | +3% | 7,370 |
| 2019/02/01 | 1,291.8 | 1,291.8 | 1,232.7 | 1,232.7 | -4.6 | -0.4% | 8,030 |
| 2019/01/31 | 1,239.1 | 1,281.8 | 1,236.4 | 1,237.3 | -0.9 | -0.1% | 5,830 |
| 2019/01/30 | 1,317.3 | 1,318.2 | 1,238.2 | 1,238.2 | -67.3 | -5.2% | 5,940 |
| 2019/01/29 | 1,269.1 | 1,309.1 | 1,257.3 | 1,305.5 | +27.3 | +2.1% | 5,500 |
| 2019/01/28 | 1,287.3 | 1,322.7 | 1,243.6 | 1,278.2 | -12.7 | -1% | 5,610 |
| 2019/01/25 | 1,247.3 | 1,296.4 | 1,247.3 | 1,290.9 | +17.3 | +1.4% | 3,080 |
| 2019/01/24 | 1,280 | 1,280 | 1,270.9 | 1,273.6 | -11.9 | -0.9% | 660 |
| 2019/01/23 | 1,303.6 | 1,330.9 | 1,271.8 | 1,285.5 | -18.1 | -1.4% | 4,070 |
| 2019/01/22 | 1,319.1 | 1,319.1 | 1,292.7 | 1,303.6 | -15.5 | -1.2% | 2,640 |
| 2019/01/21 | 1,335.5 | 1,355.5 | 1,319.1 | 1,319.1 | +3.6 | +0.3% | 1,980 |
| 2019/01/18 | 1,327.3 | 1,327.3 | 1,308.2 | 1,315.5 | +6.4 | +0.5% | 6,930 |
| 2019/01/17 | 1,266.4 | 1,345.5 | 1,266.4 | 1,309.1 | +55.5 | +4.4% | 6,710 |
| 2019/01/16 | 1,279.1 | 1,294.5 | 1,252.7 | 1,253.6 | -26.4 | -2.1% | 2,640 |
| 2019/01/15 | 1,282.7 | 1,296.4 | 1,260 | 1,280 | -1.8 | -0.1% | 4,510 |
| 2019/01/11 | 1,228.2 | 1,306.4 | 1,228.2 | 1,281.8 | +53.6 | +4.4% | 2,970 |
| 2019/01/10 | 1,274.5 | 1,274.5 | 1,221.8 | 1,228.2 | -46.3 | -3.6% | 3,960 |
| 2019/01/09 | 1,273.6 | 1,280.9 | 1,256.4 | 1,274.5 | +0.9 | +0.1% | 4,070 |
| 2019/01/08 | 1,276.4 | 1,280 | 1,262.7 | 1,273.6 | -1.9 | -0.1% | 4,180 |
| 2019/01/07 | 1,307.3 | 1,307.3 | 1,268.2 | 1,275.5 | +22.8 | +1.8% | 12,100 |
| 2019/01/04 | 1,264.5 | 1,264.5 | 1,246.4 | 1,252.7 | -15.5 | -1.2% | 7,370 |
| 2018/12/28 | 1,234.5 | 1,289.1 | 1,217.3 | 1,268.2 | +6.4 | +0.5% | 3,960 |
| 2018/12/27 | 1,260.9 | 1,263.6 | 1,232.7 | 1,261.8 | +82.7 | +7% | 5,720 |
| 2018/12/26 | 1,200 | 1,200 | 1,148.2 | 1,179.1 | +4.6 | +0.4% | 5,500 |
| 2018/12/25 | 1,117.3 | 1,192.7 | 1,117.3 | 1,174.5 | -79.1 | -6.3% | 8,360 |
| 2018/12/21 | 1,300 | 1,317.3 | 1,200 | 1,253.6 | -73.7 | -5.6% | 7,370 |
| 2018/12/20 | 1,369.1 | 1,380.9 | 1,327.3 | 1,327.3 | -98.2 | -6.9% | 18,700 |
| 2018/12/19 | 1,398.2 | 1,425.5 | 1,393.6 | 1,425.5 | +13.7 | +1% | 10,340 |
| 2018/12/18 | 1,448.2 | 1,455.5 | 1,411.8 | 1,411.8 | -37.3 | -2.6% | 5,940 |
1551～
1600
件表示中 / 6784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 | 129,300円 | +5.2% | +6.6% | 3.87% | 8.66倍 | 0.78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 |
| 三共興 | 61,500円 | +1.8% | +9.9% | 4.39% | 11.19倍 | 0.46倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
| アルファパチェ | 285,900円 | +10.8% | +14.1% | 1.22% | 28.43倍 | 4.59倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| 高 島 | 159,200円 | +16.4% | +28.5% | 5.65% | 14.30倍 | 1.14倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
| リックス | 314,500円 | +4.2% | -2.8% | 4.64% | 8.94倍 | 1.00倍 |
|
産業機械商社。顧客は鉄鋼、自動車業界筆頭に幅広い。工作機械向け部品等でメーカー機能も |
市場注目の銘柄
チャート関連のコラム
