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 |
|---|---|---|---|---|---|---|---|
| 2016/09/29 | 1,445.5 | 1,450.9 | 1,441.8 | 1,450 | +4.5 | +0.3% | 3,740 |
| 2016/09/28 | 1,436.4 | 1,450 | 1,425.5 | 1,445.5 | -6.3 | -0.4% | 7,260 |
| 2016/09/27 | 1,438.2 | 1,451.8 | 1,432.7 | 1,451.8 | +8.2 | +0.6% | 13,970 |
| 2016/09/26 | 1,447.3 | 1,447.3 | 1,437.3 | 1,443.6 | -6.4 | -0.4% | 3,630 |
| 2016/09/23 | 1,409.1 | 1,450.9 | 1,409.1 | 1,450 | +40.9 | +2.9% | 3,410 |
| 2016/09/21 | 1,389.1 | 1,416.4 | 1,389.1 | 1,409.1 | +31.8 | +2.3% | 3,300 |
| 2016/09/20 | 1,360.9 | 1,427.3 | 1,360.9 | 1,377.3 | -7.2 | -0.5% | 7,480 |
| 2016/09/16 | 1,391.8 | 1,391.8 | 1,363.6 | 1,384.5 | -7.3 | -0.5% | 4,730 |
| 2016/09/15 | 1,413.6 | 1,430.9 | 1,370.9 | 1,391.8 | +7.3 | +0.5% | 7,590 |
| 2016/09/14 | 1,377.3 | 1,395.5 | 1,377.3 | 1,384.5 | +10 | +0.7% | 3,740 |
| 2016/09/13 | 1,423.6 | 1,423.6 | 1,374.5 | 1,374.5 | +8.1 | +0.6% | 2,310 |
| 2016/09/12 | 1,377.3 | 1,387.3 | 1,366.4 | 1,366.4 | -10.9 | -0.8% | 3,080 |
| 2016/09/09 | 1,384.5 | 1,426.4 | 1,377.3 | 1,377.3 | -7.2 | -0.5% | 6,490 |
| 2016/09/08 | 1,371.8 | 1,398.2 | 1,371.8 | 1,384.5 | +23.6 | +1.7% | 2,750 |
| 2016/09/07 | 1,339.1 | 1,363.6 | 1,339.1 | 1,360.9 | +41.8 | +3.2% | 5,610 |
| 2016/09/06 | 1,308.2 | 1,328.2 | 1,308.2 | 1,319.1 | -2.7 | -0.2% | 1,760 |
| 2016/09/05 | 1,338.2 | 1,338.2 | 1,321.8 | 1,321.8 | -16.4 | -1.2% | 3,740 |
| 2016/09/02 | 1,321.8 | 1,340.9 | 1,321.8 | 1,338.2 | ±0 | ±0% | 2,200 |
| 2016/09/01 | 1,338.2 | 1,338.2 | 1,338.2 | 1,338.2 | +20 | +1.5% | 110 |
| 2016/08/31 | 1,332.7 | 1,340 | 1,304.5 | 1,318.2 | -14.5 | -1.1% | 2,420 |
| 2016/08/30 | 1,323.6 | 1,332.7 | 1,323.6 | 1,332.7 | +10 | +0.8% | 440 |
| 2016/08/29 | 1,310 | 1,330.9 | 1,310 | 1,322.7 | +15.4 | +1.2% | 990 |
| 2016/08/26 | 1,336.4 | 1,336.4 | 1,307.3 | 1,307.3 | -1.8 | -0.1% | 440 |
| 2016/08/25 | 1,311.8 | 1,311.8 | 1,308.2 | 1,309.1 | +15.5 | +1.2% | 550 |
| 2016/08/24 | 1,357.3 | 1,357.3 | 1,292.7 | 1,293.6 | -18.2 | -1.4% | 1,760 |
| 2016/08/23 | 1,288.2 | 1,314.5 | 1,288.2 | 1,311.8 | -3.7 | -0.3% | 1,540 |
| 2016/08/22 | 1,302.7 | 1,338.2 | 1,302.7 | 1,315.5 | +12.8 | +1% | 2,750 |
| 2016/08/19 | 1,320.9 | 1,382.7 | 1,302.7 | 1,302.7 | -45.5 | -3.4% | 6,490 |
| 2016/08/18 | 1,351.8 | 1,356.4 | 1,346.4 | 1,348.2 | -7.3 | -0.5% | 2,530 |
| 2016/08/17 | 1,372.7 | 1,372.7 | 1,336.4 | 1,355.5 | -33.6 | -2.4% | 3,300 |
| 2016/08/16 | 1,400.9 | 1,400.9 | 1,389.1 | 1,389.1 | -40 | -2.8% | 2,200 |
| 2016/08/15 | 1,390.9 | 1,455.5 | 1,390.9 | 1,429.1 | +40.9 | +2.9% | 2,420 |
| 2016/08/12 | 1,385.5 | 1,388.2 | 1,382.7 | 1,388.2 | ±0 | ±0% | 1,870 |
| 2016/08/10 | 1,385.5 | 1,388.2 | 1,385.5 | 1,388.2 | ±0 | ±0% | 1,100 |
| 2016/08/09 | 1,379.1 | 1,388.2 | 1,379.1 | 1,388.2 | +6.4 | +0.5% | 770 |
| 2016/08/08 | 1,388.2 | 1,388.2 | 1,378.2 | 1,381.8 | -6.4 | -0.5% | 1,100 |
| 2016/08/05 | 1,405.5 | 1,405.5 | 1,388.2 | 1,388.2 | -18.2 | -1.3% | 5,500 |
| 2016/08/04 | 1,374.5 | 1,406.4 | 1,374.5 | 1,406.4 | +5.5 | +0.4% | 2,530 |
| 2016/08/03 | 1,399.1 | 1,400.9 | 1,397.3 | 1,400.9 | -0.9 | -0.1% | 990 |
| 2016/08/02 | 1,407.3 | 1,407.3 | 1,392.7 | 1,401.8 | -4.6 | -0.3% | 770 |
| 2016/08/01 | 1,437.3 | 1,437.3 | 1,406.4 | 1,406.4 | -45.4 | -3.1% | 1,540 |
| 2016/07/29 | 1,410 | 1,451.8 | 1,410 | 1,451.8 | +23.6 | +1.7% | 880 |
| 2016/07/28 | 1,417.3 | 1,454.5 | 1,417.3 | 1,428.2 | -24.5 | -1.7% | 2,530 |
| 2016/07/27 | 1,454.5 | 1,454.5 | 1,431.8 | 1,452.7 | +10 | +0.7% | 2,310 |
| 2016/07/26 | 1,440.9 | 1,444.5 | 1,440.9 | 1,442.7 | +24.5 | +1.7% | 1,320 |
| 2016/07/25 | 1,412.7 | 1,421.8 | 1,410 | 1,418.2 | -30.9 | -2.1% | 1,870 |
| 2016/07/22 | 1,415.5 | 1,449.1 | 1,415.5 | 1,449.1 | -2.7 | -0.2% | 220 |
| 2016/07/21 | 1,453.6 | 1,454.5 | 1,436.4 | 1,451.8 | +0.9 | +0.1% | 3,960 |
| 2016/07/20 | 1,454.5 | 1,454.5 | 1,450 | 1,450.9 | -3.6 | -0.2% | 5,830 |
| 2016/07/19 | 1,453.6 | 1,454.5 | 1,449.1 | 1,454.5 | +7.2 | +0.5% | 1,540 |
1951～
2000
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
