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 |
|---|---|---|---|---|---|---|---|
| 2016/07/15 | 1,453.6 | 1,453.6 | 1,441.8 | 1,447.3 | +5.5 | +0.4% | 3,740 |
| 2016/07/14 | 1,414.5 | 1,442.7 | 1,414.5 | 1,441.8 | +18.2 | +1.3% | 1,870 |
| 2016/07/13 | 1,424.5 | 1,424.5 | 1,388.2 | 1,423.6 | +49.1 | +3.6% | 1,320 |
| 2016/07/12 | 1,366.4 | 1,376.4 | 1,363.6 | 1,374.5 | +25.4 | +1.9% | 3,520 |
| 2016/07/11 | 1,322.7 | 1,427.3 | 1,322.7 | 1,349.1 | +28.2 | +2.1% | 1,870 |
| 2016/07/08 | 1,355.5 | 1,355.5 | 1,320.9 | 1,320.9 | -46.4 | -3.4% | 1,980 |
| 2016/07/07 | 1,350 | 1,368.2 | 1,350 | 1,367.3 | -3.6 | -0.3% | 2,640 |
| 2016/07/06 | 1,351.8 | 1,373.6 | 1,351.8 | 1,370.9 | -22.7 | -1.6% | 2,420 |
| 2016/07/05 | 1,433.6 | 1,433.6 | 1,378.2 | 1,393.6 | +13.6 | +1% | 7,260 |
| 2016/07/04 | 1,343.6 | 1,380 | 1,343.6 | 1,380 | +28.2 | +2.1% | 2,640 |
| 2016/07/01 | 1,348.2 | 1,354.5 | 1,338.2 | 1,351.8 | +3.6 | +0.3% | 1,870 |
| 2016/06/30 | 1,354.5 | 1,354.5 | 1,347.3 | 1,348.2 | +15.5 | +1.2% | 1,210 |
| 2016/06/29 | 1,293.6 | 1,337.3 | 1,293.6 | 1,332.7 | +39.1 | +3% | 1,650 |
| 2016/06/28 | 1,296.4 | 1,296.4 | 1,272.7 | 1,293.6 | -21.9 | -1.7% | 880 |
| 2016/06/27 | 1,272.7 | 1,363.6 | 1,272.7 | 1,315.5 | +20 | +1.5% | 2,420 |
| 2016/06/24 | 1,309.1 | 1,309.1 | 1,279.1 | 1,295.5 | -70.9 | -5.2% | 2,090 |
| 2016/06/23 | 1,363.6 | 1,370.9 | 1,347.3 | 1,366.4 | -4.5 | -0.3% | 1,870 |
| 2016/06/22 | 1,354.5 | 1,372.7 | 1,350.9 | 1,370.9 | +9.1 | +0.7% | 2,970 |
| 2016/06/21 | 1,376.4 | 1,376.4 | 1,360.9 | 1,361.8 | +3.6 | +0.3% | 1,980 |
| 2016/06/20 | 1,375.5 | 1,375.5 | 1,339.1 | 1,358.2 | -10.9 | -0.8% | 10,670 |
| 2016/06/17 | 1,377.3 | 1,381.8 | 1,352.7 | 1,369.1 | +18.2 | +1.3% | 3,410 |
| 2016/06/16 | 1,363.6 | 1,366.4 | 1,349.1 | 1,350.9 | -20.9 | -1.5% | 6,820 |
| 2016/06/15 | 1,380.9 | 1,380.9 | 1,371.8 | 1,371.8 | -9.1 | -0.7% | 7,810 |
| 2016/06/14 | 1,368.2 | 1,384.5 | 1,368.2 | 1,380.9 | +13.6 | +1% | 2,090 |
| 2016/06/13 | 1,363.6 | 1,369.1 | 1,354.5 | 1,367.3 | +3.7 | +0.3% | 3,630 |
| 2016/06/10 | 1,380.9 | 1,380.9 | 1,359.1 | 1,363.6 | -17.3 | -1.3% | 13,640 |
| 2016/06/09 | 1,387.3 | 1,391.8 | 1,380 | 1,380.9 | -0.9 | -0.1% | 5,500 |
| 2016/06/08 | 1,376.4 | 1,392.7 | 1,376.4 | 1,381.8 | +0.9 | +0.1% | 3,740 |
| 2016/06/07 | 1,360.9 | 1,385.5 | 1,360.9 | 1,380.9 | +20.9 | +1.5% | 8,140 |
| 2016/06/06 | 1,362.7 | 1,362.7 | 1,357.3 | 1,360 | -3.6 | -0.3% | 4,510 |
| 2016/06/03 | 1,355.5 | 1,363.6 | 1,355.5 | 1,363.6 | +7.2 | +0.5% | 4,730 |
| 2016/06/02 | 1,350.9 | 1,359.1 | 1,350.9 | 1,356.4 | -3.6 | -0.3% | 880 |
| 2016/06/01 | 1,354.5 | 1,362.7 | 1,345.5 | 1,360 | +0.9 | +0.1% | 2,310 |
| 2016/05/31 | 1,358.2 | 1,362.7 | 1,356.4 | 1,359.1 | +5.5 | +0.4% | 990 |
| 2016/05/30 | 1,358.2 | 1,359.1 | 1,351.8 | 1,353.6 | +12.7 | +0.9% | 1,100 |
| 2016/05/27 | 1,358.2 | 1,358.2 | 1,340.9 | 1,340.9 | -20.9 | -1.5% | 550 |
| 2016/05/26 | 1,363.6 | 1,363.6 | 1,352.7 | 1,361.8 | ±0 | ±0% | 660 |
| 2016/05/25 | 1,363.6 | 1,363.6 | 1,357.3 | 1,361.8 | -21.8 | -1.6% | 1,210 |
| 2016/05/24 | 1,375.5 | 1,386.4 | 1,375.5 | 1,383.6 | +1.8 | +0.1% | 550 |
| 2016/05/23 | 1,365.5 | 1,381.8 | 1,365.5 | 1,381.8 | +13.6 | +1% | 990 |
| 2016/05/20 | 1,398.2 | 1,401.8 | 1,368.2 | 1,368.2 | -28.2 | -2% | 6,050 |
| 2016/05/19 | 1,376.4 | 1,397.3 | 1,376.4 | 1,396.4 | +14.6 | +1.1% | 2,750 |
| 2016/05/18 | 1,372.7 | 1,390.9 | 1,372.7 | 1,381.8 | +1.8 | +0.1% | 3,300 |
| 2016/05/17 | 1,362.7 | 1,384.5 | 1,360 | 1,380 | +30 | +2.2% | 6,820 |
| 2016/05/16 | 1,358.2 | 1,358.2 | 1,341.8 | 1,350 | -7.3 | -0.5% | 3,300 |
| 2016/05/13 | 1,362.7 | 1,362.7 | 1,351.8 | 1,357.3 | -5.4 | -0.4% | 2,310 |
| 2016/05/12 | 1,341.8 | 1,363.6 | 1,341.8 | 1,362.7 | +2.7 | +0.2% | 2,200 |
| 2016/05/11 | 1,354.5 | 1,361.8 | 1,342.7 | 1,360 | +5.5 | +0.4% | 2,530 |
| 2016/05/10 | 1,360.9 | 1,363.6 | 1,354.5 | 1,354.5 | -6.4 | -0.5% | 3,520 |
| 2016/05/09 | 1,420.9 | 1,420.9 | 1,360.9 | 1,360.9 | -23.6 | -1.7% | 2,310 |
2001～
2050
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
