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 |
|---|---|---|---|---|---|---|---|
| 2017/10/04 | 1,534.5 | 1,545.5 | 1,463.6 | 1,545.5 | +21 | +1.4% | 6,710 |
| 2017/10/03 | 1,486.4 | 1,526.4 | 1,486.4 | 1,524.5 | +30.9 | +2.1% | 4,510 |
| 2017/10/02 | 1,519.1 | 1,547.3 | 1,480.9 | 1,493.6 | -35.5 | -2.3% | 6,160 |
| 2017/09/29 | 1,540 | 1,540 | 1,492.7 | 1,529.1 | +2.7 | +0.2% | 2,970 |
| 2017/09/28 | 1,496.4 | 1,554.5 | 1,496.4 | 1,526.4 | +30 | +2% | 2,530 |
| 2017/09/27 | 1,511.8 | 1,511.8 | 1,486.4 | 1,496.4 | -48.1 | -3.1% | 5,610 |
| 2017/09/26 | 1,487.3 | 1,544.5 | 1,487.3 | 1,544.5 | +44.5 | +3% | 10,230 |
| 2017/09/25 | 1,489.1 | 1,523.6 | 1,489.1 | 1,500 | +11.8 | +0.8% | 3,190 |
| 2017/09/22 | 1,513.6 | 1,513.6 | 1,483.6 | 1,488.2 | -25.4 | -1.7% | 2,970 |
| 2017/09/21 | 1,519.1 | 1,519.1 | 1,482.7 | 1,513.6 | +0.9 | +0.1% | 2,860 |
| 2017/09/20 | 1,490.9 | 1,512.7 | 1,483.6 | 1,512.7 | +21.8 | +1.5% | 8,470 |
| 2017/09/19 | 1,486.4 | 1,493.6 | 1,486.4 | 1,490.9 | +0.9 | +0.1% | 6,600 |
| 2017/09/15 | 1,475.5 | 1,500 | 1,475.5 | 1,490 | +14.5 | +1% | 13,200 |
| 2017/09/14 | 1,480.9 | 1,480.9 | 1,470.9 | 1,475.5 | +3.7 | +0.3% | 3,410 |
| 2017/09/13 | 1,470 | 1,475.5 | 1,466.4 | 1,471.8 | -5.5 | -0.4% | 2,860 |
| 2017/09/12 | 1,490.9 | 1,513.6 | 1,463.6 | 1,477.3 | +3.7 | +0.3% | 4,400 |
| 2017/09/11 | 1,480.9 | 1,480.9 | 1,459.1 | 1,473.6 | +6.3 | +0.4% | 3,190 |
| 2017/09/08 | 1,419.1 | 1,481.8 | 1,419.1 | 1,467.3 | +15.5 | +1.1% | 14,080 |
| 2017/09/07 | 1,452.7 | 1,471.8 | 1,435.5 | 1,451.8 | -0.9 | -0.1% | 6,600 |
| 2017/09/06 | 1,429.1 | 1,454.5 | 1,409.1 | 1,452.7 | +18.2 | +1.3% | 30,580 |
| 2017/09/05 | 1,458.2 | 1,494.5 | 1,410 | 1,434.5 | +103.6 | +7.8% | 89,760 |
| 2017/09/04 | 1,340.9 | 1,343.6 | 1,324.5 | 1,330.9 | -10 | -0.7% | 6,160 |
| 2017/09/01 | 1,348.2 | 1,348.2 | 1,337.3 | 1,340.9 | -7.3 | -0.5% | 3,850 |
| 2017/08/31 | 1,350 | 1,350 | 1,342.7 | 1,348.2 | +0.9 | +0.1% | 1,650 |
| 2017/08/30 | 1,339.1 | 1,353.6 | 1,339.1 | 1,347.3 | +15.5 | +1.2% | 1,430 |
| 2017/08/29 | 1,368.2 | 1,368.2 | 1,320.9 | 1,331.8 | -38.2 | -2.8% | 7,810 |
| 2017/08/28 | 1,380 | 1,380 | 1,356.4 | 1,370 | -10 | -0.7% | 1,320 |
| 2017/08/25 | 1,380.9 | 1,390 | 1,380 | 1,380 | -5.5 | -0.4% | 2,200 |
| 2017/08/24 | 1,405.5 | 1,407.3 | 1,379.1 | 1,385.5 | +5.5 | +0.4% | 1,540 |
| 2017/08/23 | 1,403.6 | 1,403.6 | 1,379.1 | 1,380 | -10.9 | -0.8% | 2,090 |
| 2017/08/22 | 1,378.2 | 1,410.9 | 1,378.2 | 1,390.9 | -14.6 | -1% | 3,630 |
| 2017/08/21 | 1,402.7 | 1,405.5 | 1,402.7 | 1,405.5 | -21.8 | -1.5% | 1,870 |
| 2017/08/18 | 1,413.6 | 1,427.3 | 1,407.3 | 1,427.3 | +4.6 | +0.3% | 4,950 |
| 2017/08/17 | 1,397.3 | 1,425.5 | 1,397.3 | 1,422.7 | +20.9 | +1.5% | 2,860 |
| 2017/08/16 | 1,390.9 | 1,415.5 | 1,390.9 | 1,401.8 | -1.8 | -0.1% | 1,980 |
| 2017/08/15 | 1,375.5 | 1,410.9 | 1,375.5 | 1,403.6 | +5.4 | +0.4% | 2,970 |
| 2017/08/14 | 1,409.1 | 1,415.5 | 1,391.8 | 1,398.2 | -35.4 | -2.5% | 3,190 |
| 2017/08/10 | 1,434.5 | 1,435.5 | 1,413.6 | 1,433.6 | +11.8 | +0.8% | 2,640 |
| 2017/08/09 | 1,422.7 | 1,436.4 | 1,407.3 | 1,421.8 | -32.7 | -2.2% | 5,720 |
| 2017/08/08 | 1,442.7 | 1,454.5 | 1,436.4 | 1,454.5 | -24.6 | -1.7% | 3,960 |
| 2017/08/07 | 1,457.3 | 1,481.8 | 1,457.3 | 1,479.1 | +6.4 | +0.4% | 6,050 |
| 2017/08/04 | 1,475.5 | 1,489.1 | 1,455.5 | 1,472.7 | -1.8 | -0.1% | 4,620 |
| 2017/08/03 | 1,474.5 | 1,474.5 | 1,466.4 | 1,474.5 | +10.9 | +0.7% | 1,210 |
| 2017/08/02 | 1,463.6 | 1,465.5 | 1,460 | 1,463.6 | +0.9 | +0.1% | 1,210 |
| 2017/08/01 | 1,484.5 | 1,486.4 | 1,461.8 | 1,462.7 | -26.4 | -1.8% | 1,760 |
| 2017/07/31 | 1,486.4 | 1,518.2 | 1,480.9 | 1,489.1 | -11.8 | -0.8% | 2,640 |
| 2017/07/28 | 1,493.6 | 1,530 | 1,493.6 | 1,500.9 | -13.6 | -0.9% | 2,530 |
| 2017/07/27 | 1,530.9 | 1,530.9 | 1,511.8 | 1,514.5 | +12.7 | +0.8% | 1,980 |
| 2017/07/26 | 1,491.8 | 1,505.5 | 1,491.8 | 1,501.8 | -11.8 | -0.8% | 1,210 |
| 2017/07/25 | 1,497.3 | 1,516.4 | 1,497.3 | 1,513.6 | +0.9 | +0.1% | 990 |
1701～
1750
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
