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 |
|---|---|---|---|---|---|---|---|
| 2017/02/27 | 1,362.7 | 1,370.9 | 1,361.8 | 1,365.5 | +2.8 | +0.2% | 4,290 |
| 2017/02/24 | 1,360 | 1,363.6 | 1,358.2 | 1,362.7 | -5.5 | -0.4% | 4,290 |
| 2017/02/23 | 1,362.7 | 1,371.8 | 1,362.7 | 1,368.2 | +4.6 | +0.3% | 4,510 |
| 2017/02/22 | 1,365.5 | 1,365.5 | 1,361.8 | 1,363.6 | ±0 | ±0% | 1,650 |
| 2017/02/21 | 1,360 | 1,366.4 | 1,360 | 1,363.6 | -1.9 | -0.1% | 3,520 |
| 2017/02/20 | 1,364.5 | 1,370 | 1,360 | 1,365.5 | -11.8 | -0.9% | 6,050 |
| 2017/02/17 | 1,373.6 | 1,380 | 1,368.2 | 1,377.3 | +3.7 | +0.3% | 3,850 |
| 2017/02/16 | 1,377.3 | 1,377.3 | 1,367.3 | 1,373.6 | -5.5 | -0.4% | 2,310 |
| 2017/02/15 | 1,386.4 | 1,386.4 | 1,371.8 | 1,379.1 | -3.6 | -0.3% | 4,620 |
| 2017/02/14 | 1,386.4 | 1,386.4 | 1,378.2 | 1,382.7 | +1.8 | +0.1% | 3,410 |
| 2017/02/13 | 1,372.7 | 1,381.8 | 1,370 | 1,380.9 | +10 | +0.7% | 7,040 |
| 2017/02/10 | 1,361.8 | 1,374.5 | 1,361.8 | 1,370.9 | +12.7 | +0.9% | 3,520 |
| 2017/02/09 | 1,372.7 | 1,372.7 | 1,358.2 | 1,358.2 | -7.3 | -0.5% | 2,310 |
| 2017/02/08 | 1,363.6 | 1,365.5 | 1,351.8 | 1,365.5 | -1.8 | -0.1% | 4,840 |
| 2017/02/07 | 1,363.6 | 1,377.3 | 1,363.6 | 1,367.3 | -0.9 | -0.1% | 3,520 |
| 2017/02/06 | 1,365.5 | 1,368.2 | 1,352.7 | 1,368.2 | +2.7 | +0.2% | 9,350 |
| 2017/02/03 | 1,380.9 | 1,380.9 | 1,353.6 | 1,365.5 | +1 | +0.1% | 3,960 |
| 2017/02/02 | 1,364.5 | 1,373.6 | 1,364.5 | 1,364.5 | -3.7 | -0.3% | 3,080 |
| 2017/02/01 | 1,364.5 | 1,387.3 | 1,364.5 | 1,368.2 | -9.1 | -0.7% | 3,190 |
| 2017/01/31 | 1,385.5 | 1,385.5 | 1,374.5 | 1,377.3 | -9.1 | -0.7% | 1,100 |
| 2017/01/30 | 1,389.1 | 1,403.6 | 1,381.8 | 1,386.4 | -2.7 | -0.2% | 5,500 |
| 2017/01/27 | 1,399.1 | 1,399.1 | 1,389.1 | 1,389.1 | +1.8 | +0.1% | 1,430 |
| 2017/01/26 | 1,375.5 | 1,394.5 | 1,375.5 | 1,387.3 | +0.9 | +0.1% | 1,100 |
| 2017/01/25 | 1,399.1 | 1,399.1 | 1,375.5 | 1,386.4 | -2.7 | -0.2% | 1,980 |
| 2017/01/24 | 1,381.8 | 1,389.1 | 1,381.8 | 1,389.1 | +2.7 | +0.2% | 990 |
| 2017/01/23 | 1,390.9 | 1,395.5 | 1,385.5 | 1,386.4 | -4.5 | -0.3% | 1,870 |
| 2017/01/20 | 1,372.7 | 1,398.2 | 1,372.7 | 1,390.9 | +2.7 | +0.2% | 6,380 |
| 2017/01/19 | 1,375.5 | 1,393.6 | 1,375.5 | 1,388.2 | +12.7 | +0.9% | 3,410 |
| 2017/01/18 | 1,388.2 | 1,388.2 | 1,370 | 1,375.5 | +1.9 | +0.1% | 2,530 |
| 2017/01/17 | 1,385.5 | 1,387.3 | 1,364.5 | 1,373.6 | +3.6 | +0.3% | 4,620 |
| 2017/01/16 | 1,387.3 | 1,387.3 | 1,369.1 | 1,370 | -17.3 | -1.2% | 6,930 |
| 2017/01/13 | 1,388.2 | 1,390 | 1,386.4 | 1,387.3 | -0.9 | -0.1% | 3,960 |
| 2017/01/12 | 1,406.4 | 1,406.4 | 1,381.8 | 1,388.2 | -4.5 | -0.3% | 5,170 |
| 2017/01/11 | 1,388.2 | 1,400 | 1,383.6 | 1,392.7 | -0.9 | -0.1% | 5,060 |
| 2017/01/10 | 1,400 | 1,409.1 | 1,390.9 | 1,393.6 | -6.4 | -0.5% | 7,480 |
| 2017/01/06 | 1,381.8 | 1,406.4 | 1,381.8 | 1,400 | +17.3 | +1.3% | 2,860 |
| 2017/01/05 | 1,391.8 | 1,391.8 | 1,377.3 | 1,382.7 | -8.2 | -0.6% | 8,910 |
| 2017/01/04 | 1,364.5 | 1,390.9 | 1,364.5 | 1,390.9 | +19.1 | +1.4% | 9,570 |
| 2016/12/30 | 1,374.5 | 1,374.5 | 1,362.7 | 1,371.8 | -2.7 | -0.2% | 3,740 |
| 2016/12/29 | 1,359.1 | 1,374.5 | 1,359.1 | 1,374.5 | +9 | +0.7% | 4,840 |
| 2016/12/28 | 1,369.1 | 1,369.1 | 1,360.9 | 1,365.5 | -3.6 | -0.3% | 4,510 |
| 2016/12/27 | 1,385.5 | 1,389.1 | 1,362.7 | 1,369.1 | -12.7 | -0.9% | 4,840 |
| 2016/12/26 | 1,395.5 | 1,395.5 | 1,381.8 | 1,381.8 | -3.7 | -0.3% | 3,190 |
| 2016/12/22 | 1,394.5 | 1,394.5 | 1,374.5 | 1,385.5 | -9 | -0.6% | 3,740 |
| 2016/12/21 | 1,400 | 1,400 | 1,392.7 | 1,394.5 | -17.3 | -1.2% | 2,530 |
| 2016/12/20 | 1,420.9 | 1,420.9 | 1,407.3 | 1,411.8 | +9.1 | +0.6% | 15,400 |
| 2016/12/19 | 1,406.4 | 1,406.4 | 1,391.8 | 1,402.7 | +10.9 | +0.8% | 6,600 |
| 2016/12/16 | 1,395.5 | 1,395.5 | 1,386.4 | 1,391.8 | +0.9 | +0.1% | 4,620 |
| 2016/12/15 | 1,413.6 | 1,413.6 | 1,389.1 | 1,390.9 | -13.6 | -1% | 15,620 |
| 2016/12/14 | 1,400 | 1,409.1 | 1,400 | 1,404.5 | +7.2 | +0.5% | 9,020 |
1851～
1900
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
