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 |
|---|---|---|---|---|---|---|---|
| 2015/12/04 | 1,388.2 | 1,389.1 | 1,380.9 | 1,387.3 | -1.8 | -0.1% | 5,170 |
| 2015/12/03 | 1,381.8 | 1,389.1 | 1,379.1 | 1,389.1 | +5.5 | +0.4% | 4,070 |
| 2015/12/02 | 1,381.8 | 1,388.2 | 1,366.4 | 1,383.6 | +12.7 | +0.9% | 3,960 |
| 2015/12/01 | 1,372.7 | 1,372.7 | 1,367.3 | 1,370.9 | +16.4 | +1.2% | 1,430 |
| 2015/11/30 | 1,348.2 | 1,386.4 | 1,318.2 | 1,354.5 | +2.7 | +0.2% | 9,350 |
| 2015/11/27 | 1,377.3 | 1,377.3 | 1,351.8 | 1,351.8 | -14.6 | -1.1% | 2,640 |
| 2015/11/26 | 1,385.5 | 1,385.5 | 1,361.8 | 1,366.4 | +22.8 | +1.7% | 1,650 |
| 2015/11/25 | 1,393.6 | 1,393.6 | 1,343.6 | 1,343.6 | -50 | -3.6% | 4,180 |
| 2015/11/24 | 1,372.7 | 1,393.6 | 1,368.2 | 1,393.6 | +35.4 | +2.6% | 7,260 |
| 2015/11/20 | 1,360.9 | 1,368.2 | 1,353.6 | 1,358.2 | -20.9 | -1.5% | 5,500 |
| 2015/11/19 | 1,350 | 1,379.1 | 1,350 | 1,379.1 | +29.1 | +2.2% | 6,600 |
| 2015/11/18 | 1,349.1 | 1,364.5 | 1,348.2 | 1,350 | +2.7 | +0.2% | 3,740 |
| 2015/11/17 | 1,342.7 | 1,356.4 | 1,342.7 | 1,347.3 | +6.4 | +0.5% | 5,390 |
| 2015/11/16 | 1,339.1 | 1,340.9 | 1,284.5 | 1,340.9 | -0.9 | -0.1% | 4,400 |
| 2015/11/13 | 1,323.6 | 1,343.6 | 1,323.6 | 1,341.8 | +15.4 | +1.2% | 5,500 |
| 2015/11/12 | 1,319.1 | 1,326.4 | 1,319.1 | 1,326.4 | +7.3 | +0.6% | 1,980 |
| 2015/11/11 | 1,322.7 | 1,322.7 | 1,316.4 | 1,319.1 | -3.6 | -0.3% | 2,530 |
| 2015/11/10 | 1,318.2 | 1,323.6 | 1,309.1 | 1,322.7 | +4.5 | +0.3% | 1,430 |
| 2015/11/09 | 1,289.1 | 1,318.2 | 1,283.6 | 1,318.2 | +34.6 | +2.7% | 4,950 |
| 2015/11/06 | 1,280 | 1,288.2 | 1,280 | 1,283.6 | +2.7 | +0.2% | 4,620 |
| 2015/11/05 | 1,284.5 | 1,284.5 | 1,254.5 | 1,280.9 | +10 | +0.8% | 7,480 |
| 2015/11/04 | 1,290.9 | 1,290.9 | 1,262.7 | 1,270.9 | +21.8 | +1.7% | 5,280 |
| 2015/11/02 | 1,272.7 | 1,272.7 | 1,238.2 | 1,249.1 | -8.2 | -0.7% | 3,080 |
| 2015/10/30 | 1,264.5 | 1,272.7 | 1,245.5 | 1,257.3 | +20 | +1.6% | 10,780 |
| 2015/10/29 | 1,177.3 | 1,240.9 | 1,160 | 1,237.3 | +67.3 | +5.8% | 11,880 |
| 2015/10/28 | 1,198.2 | 1,198.2 | 1,153.6 | 1,170 | -2.7 | -0.2% | 5,720 |
| 2015/10/27 | 1,199.1 | 1,199.1 | 1,172.7 | 1,172.7 | -14.6 | -1.2% | 1,210 |
| 2015/10/26 | 1,197.3 | 1,197.3 | 1,170.9 | 1,187.3 | -0.9 | -0.1% | 2,200 |
| 2015/10/23 | 1,182.7 | 1,191.8 | 1,181.8 | 1,188.2 | +6.4 | +0.5% | 1,540 |
| 2015/10/22 | 1,191.8 | 1,201.8 | 1,180.9 | 1,181.8 | -10 | -0.8% | 1,100 |
| 2015/10/21 | 1,186.4 | 1,198.2 | 1,180 | 1,191.8 | +16.3 | +1.4% | 3,960 |
| 2015/10/20 | 1,257.3 | 1,257.3 | 1,172.7 | 1,175.5 | -78.1 | -6.2% | 8,360 |
| 2015/10/19 | 1,245.5 | 1,253.6 | 1,240.9 | 1,253.6 | +8.1 | +0.7% | 1,870 |
| 2015/10/16 | 1,251.8 | 1,254.5 | 1,244.5 | 1,245.5 | -6.3 | -0.5% | 3,520 |
| 2015/10/15 | 1,239.1 | 1,251.8 | 1,235.5 | 1,251.8 | +14.5 | +1.2% | 3,080 |
| 2015/10/14 | 1,230.9 | 1,254.5 | 1,223.6 | 1,237.3 | +5.5 | +0.4% | 2,970 |
| 2015/10/13 | 1,206.4 | 1,231.8 | 1,202.7 | 1,231.8 | +25.4 | +2.1% | 3,190 |
| 2015/10/09 | 1,190.9 | 1,207.3 | 1,173.6 | 1,206.4 | +23.7 | +2% | 1,870 |
| 2015/10/08 | 1,270.9 | 1,270.9 | 1,165.5 | 1,182.7 | -88.2 | -6.9% | 4,840 |
| 2015/10/07 | 1,215.5 | 1,290.9 | 1,215.5 | 1,270.9 | +55.4 | +4.6% | 2,200 |
| 2015/10/06 | 1,233.6 | 1,244.5 | 1,215.5 | 1,215.5 | +2.8 | +0.2% | 1,980 |
| 2015/10/05 | 1,296.4 | 1,296.4 | 1,196.4 | 1,212.7 | -22.8 | -1.8% | 4,730 |
| 2015/10/02 | 1,191.8 | 1,235.5 | 1,182.7 | 1,235.5 | +43.7 | +3.7% | 2,640 |
| 2015/10/01 | 1,165.5 | 1,209.1 | 1,165.5 | 1,191.8 | +41.8 | +3.6% | 1,760 |
| 2015/09/30 | 1,128.2 | 1,180.9 | 1,128.2 | 1,150 | +26.4 | +2.3% | 1,980 |
| 2015/09/29 | 1,225.5 | 1,225.5 | 1,119.1 | 1,123.6 | -51.9 | -4.4% | 2,530 |
| 2015/09/28 | 1,181.8 | 1,203.6 | 1,175.5 | 1,175.5 | -6.3 | -0.5% | 1,540 |
| 2015/09/25 | 1,167.3 | 1,181.8 | 1,159.1 | 1,181.8 | +9.1 | +0.8% | 2,200 |
| 2015/09/24 | 1,168.2 | 1,174.5 | 1,160 | 1,172.7 | -12.8 | -1.1% | 1,870 |
| 2015/09/18 | 1,199.1 | 1,199.1 | 1,161.8 | 1,185.5 | +8.2 | +0.7% | 5,720 |
2151～
2200
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
