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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,636.4 | 1,669.1 | 1,634.5 | 1,669.1 | +33.6 | +2.1% | 6,710 |
| 2018/05/07 | 1,636.4 | 1,637.3 | 1,630.9 | 1,635.5 | +1 | +0.1% | 7,480 |
| 2018/05/02 | 1,628.2 | 1,635.5 | 1,628.2 | 1,634.5 | +7.2 | +0.4% | 1,540 |
| 2018/05/01 | 1,631.8 | 1,638.2 | 1,626.4 | 1,627.3 | -9.1 | -0.6% | 5,170 |
| 2018/04/27 | 1,636.4 | 1,640.9 | 1,630 | 1,636.4 | +4.6 | +0.3% | 6,490 |
| 2018/04/26 | 1,636.4 | 1,636.4 | 1,627.3 | 1,631.8 | -12.7 | -0.8% | 3,080 |
| 2018/04/25 | 1,639.1 | 1,644.5 | 1,625.5 | 1,644.5 | -10 | -0.6% | 3,630 |
| 2018/04/24 | 1,656.4 | 1,656.4 | 1,645.5 | 1,654.5 | -14.6 | -0.9% | 4,180 |
| 2018/04/23 | 1,676.4 | 1,681.8 | 1,669.1 | 1,669.1 | -20 | -1.2% | 990 |
| 2018/04/20 | 1,705.5 | 1,705.5 | 1,689.1 | 1,689.1 | -16.4 | -1% | 3,740 |
| 2018/04/19 | 1,669.1 | 1,710 | 1,669.1 | 1,705.5 | +37.3 | +2.2% | 3,520 |
| 2018/04/18 | 1,664.5 | 1,668.2 | 1,657.3 | 1,668.2 | +3.7 | +0.2% | 1,320 |
| 2018/04/17 | 1,674.5 | 1,674.5 | 1,660.9 | 1,664.5 | -7.3 | -0.4% | 1,320 |
| 2018/04/16 | 1,649.1 | 1,674.5 | 1,640.9 | 1,671.8 | +30.9 | +1.9% | 3,850 |
| 2018/04/13 | 1,679.1 | 1,679.1 | 1,638.2 | 1,640.9 | -34.6 | -2.1% | 3,190 |
| 2018/04/12 | 1,661.8 | 1,675.5 | 1,652.7 | 1,675.5 | +32.8 | +2% | 2,640 |
| 2018/04/11 | 1,648.2 | 1,658.2 | 1,642.7 | 1,642.7 | -5.5 | -0.3% | 3,850 |
| 2018/04/10 | 1,688.2 | 1,688.2 | 1,642.7 | 1,648.2 | -32.7 | -1.9% | 3,740 |
| 2018/04/09 | 1,649.1 | 1,686.4 | 1,649.1 | 1,680.9 | +32.7 | +2% | 5,610 |
| 2018/04/06 | 1,632.7 | 1,650.9 | 1,632.7 | 1,648.2 | +21.8 | +1.3% | 3,410 |
| 2018/04/05 | 1,654.5 | 1,654.5 | 1,626.4 | 1,626.4 | -15.4 | -0.9% | 5,390 |
| 2018/04/04 | 1,596.4 | 1,655.5 | 1,596.4 | 1,641.8 | +61.8 | +3.9% | 5,940 |
| 2018/04/03 | 1,563.6 | 1,590 | 1,563.6 | 1,580 | +0.9 | +0.1% | 3,960 |
| 2018/04/02 | 1,594.5 | 1,613.6 | 1,578.2 | 1,579.1 | -1.8 | -0.1% | 8,030 |
| 2018/03/30 | 1,575.5 | 1,580.9 | 1,558.2 | 1,580.9 | -6.4 | -0.4% | 6,490 |
| 2018/03/29 | 1,550.9 | 1,618.2 | 1,549.1 | 1,587.3 | +45.5 | +3% | 7,150 |
| 2018/03/28 | 1,520 | 1,542.7 | 1,510 | 1,541.8 | ±0 | ±0% | 8,800 |
| 2018/03/27 | 1,559.1 | 1,559.1 | 1,541.8 | 1,541.8 | -0.9 | -0.1% | 33,440 |
| 2018/03/26 | 1,565.5 | 1,572.7 | 1,537.3 | 1,542.7 | -18.2 | -1.2% | 15,510 |
| 2018/03/23 | 1,590.9 | 1,590.9 | 1,541.8 | 1,560.9 | -8.2 | -0.5% | 16,830 |
| 2018/03/22 | 1,583.6 | 1,583.6 | 1,567.3 | 1,569.1 | -14.5 | -0.9% | 8,690 |
| 2018/03/20 | 1,581.8 | 1,590.9 | 1,569.1 | 1,583.6 | +1.8 | +0.1% | 10,780 |
| 2018/03/19 | 1,582.7 | 1,584.5 | 1,571.8 | 1,581.8 | +5.4 | +0.3% | 9,020 |
| 2018/03/16 | 1,585.5 | 1,592.7 | 1,576.4 | 1,576.4 | -8.1 | -0.5% | 4,840 |
| 2018/03/15 | 1,590.9 | 1,593.6 | 1,581.8 | 1,584.5 | +1.8 | +0.1% | 7,040 |
| 2018/03/14 | 1,585.5 | 1,585.5 | 1,582.7 | 1,582.7 | -6.4 | -0.4% | 2,970 |
| 2018/03/13 | 1,568.2 | 1,590.9 | 1,568.2 | 1,589.1 | +20.9 | +1.3% | 4,840 |
| 2018/03/12 | 1,580.9 | 1,580.9 | 1,568.2 | 1,568.2 | +19.1 | +1.2% | 13,530 |
| 2018/03/09 | 1,577.3 | 1,581.8 | 1,549.1 | 1,549.1 | -27.3 | -1.7% | 5,060 |
| 2018/03/08 | 1,586.4 | 1,590 | 1,569.1 | 1,576.4 | +7.3 | +0.5% | 3,520 |
| 2018/03/07 | 1,592.7 | 1,592.7 | 1,569.1 | 1,569.1 | -16.4 | -1% | 3,520 |
| 2018/03/06 | 1,608.2 | 1,608.2 | 1,585.5 | 1,585.5 | -6.3 | -0.4% | 7,260 |
| 2018/03/05 | 1,627.3 | 1,627.3 | 1,591.8 | 1,591.8 | -8.2 | -0.5% | 6,160 |
| 2018/03/02 | 1,635.5 | 1,635.5 | 1,600 | 1,600 | -43.6 | -2.7% | 4,400 |
| 2018/03/01 | 1,621.8 | 1,659.1 | 1,621.8 | 1,643.6 | +8.1 | +0.5% | 4,950 |
| 2018/02/28 | 1,674.5 | 1,674.5 | 1,631.8 | 1,635.5 | -49 | -2.9% | 7,370 |
| 2018/02/27 | 1,681.8 | 1,693.6 | 1,680.9 | 1,684.5 | +4.5 | +0.3% | 9,790 |
| 2018/02/26 | 1,679.1 | 1,700 | 1,679.1 | 1,680 | +0.9 | +0.1% | 3,410 |
| 2018/02/23 | 1,680 | 1,698.2 | 1,679.1 | 1,679.1 | -8.2 | -0.5% | 2,420 |
| 2018/02/22 | 1,669.1 | 1,687.3 | 1,668.2 | 1,687.3 | -7.2 | -0.4% | 3,740 |
1601～
1650
件表示中 / 6630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 | 118,500円 | +2.8% | +4.0% | 4.05% | 8.98倍 | 0.74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 |
| 西川計測 | 740,000円 | -3.9% | -24.7% | 3.11% | 13.91倍 | 1.37倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| コーア商事Ｈ | 60,300円 | +5.5% | +5.3% | 2.32% | 8.25倍 | 1.01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 |
| リックス | 282,600円 | +4.5% | -7.0% | 4.25% | 9.38倍 | 0.94倍 |
|
鉄鋼、自動車、電子用ポンプなど産業機械・機器のメーカー商社。旧新日鉄へのゴム靴納入で創業 |
| ヨンキュウ | 197,100円 | +1.9% | +5.2% | 1.01% | 13.41倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
