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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,109.1 | 1,123.6 | 1,109.1 | 1,121.8 | +21.8 | +2% | 5,500 |
| 2015/09/04 | 1,117.3 | 1,118.2 | 1,094.5 | 1,100 | -16.4 | -1.5% | 3,740 |
| 2015/09/03 | 1,127.3 | 1,136.4 | 1,116.4 | 1,116.4 | -10 | -0.9% | 3,520 |
| 2015/09/02 | 1,118.2 | 1,135.5 | 1,118.2 | 1,126.4 | -12.7 | -1.1% | 4,510 |
| 2015/09/01 | 1,166.4 | 1,166.4 | 1,139.1 | 1,139.1 | -37.3 | -3.2% | 3,520 |
| 2015/08/31 | 1,177.3 | 1,188.2 | 1,148.2 | 1,176.4 | -25.4 | -2.1% | 2,750 |
| 2015/08/28 | 1,171.8 | 1,201.8 | 1,169.1 | 1,201.8 | +50.9 | +4.4% | 2,090 |
| 2015/08/27 | 1,144.5 | 1,163.6 | 1,143.6 | 1,150.9 | +20 | +1.8% | 2,200 |
| 2015/08/26 | 1,120 | 1,189.1 | 1,110.9 | 1,130.9 | +10.9 | +1% | 6,710 |
| 2015/08/25 | 1,094.5 | 1,181.8 | 1,093.6 | 1,120 | -67.3 | -5.7% | 4,070 |
| 2015/08/24 | 1,222.7 | 1,250 | 1,166.4 | 1,187.3 | -70 | -5.6% | 3,850 |
| 2015/08/21 | 1,293.6 | 1,298.2 | 1,257.3 | 1,257.3 | -38.2 | -2.9% | 2,530 |
| 2015/08/20 | 1,359.1 | 1,359.1 | 1,281.8 | 1,295.5 | -36.3 | -2.7% | 5,830 |
| 2015/08/19 | 1,327.3 | 1,339.1 | 1,308.2 | 1,331.8 | -2.7 | -0.2% | 4,180 |
| 2015/08/18 | 1,327.3 | 1,334.5 | 1,327.3 | 1,334.5 | +12.7 | +1% | 1,100 |
| 2015/08/17 | 1,324.5 | 1,340 | 1,310.9 | 1,321.8 | +24.5 | +1.9% | 4,070 |
| 2015/08/14 | 1,287.3 | 1,299.1 | 1,287.3 | 1,297.3 | -1.8 | -0.1% | 1,650 |
| 2015/08/13 | 1,296.4 | 1,299.1 | 1,287.3 | 1,299.1 | +2.7 | +0.2% | 1,320 |
| 2015/08/12 | 1,282.7 | 1,299.1 | 1,282.7 | 1,296.4 | +6.4 | +0.5% | 660 |
| 2015/08/11 | 1,288.2 | 1,310.9 | 1,274.5 | 1,290 | -25.5 | -1.9% | 2,860 |
| 2015/08/10 | 1,280.9 | 1,405.5 | 1,280.9 | 1,315.5 | +34.6 | +2.7% | 3,630 |
| 2015/08/07 | 1,273.6 | 1,290 | 1,260.9 | 1,280.9 | -16.4 | -1.3% | 3,190 |
| 2015/08/06 | 1,292.7 | 1,299.1 | 1,260.9 | 1,297.3 | +4.6 | +0.4% | 4,840 |
| 2015/08/05 | 1,348.2 | 1,348.2 | 1,272.7 | 1,292.7 | +8.2 | +0.6% | 5,610 |
| 2015/08/04 | 1,277.3 | 1,286.4 | 1,274.5 | 1,284.5 | +10 | +0.8% | 1,760 |
| 2015/08/03 | 1,272.7 | 1,274.5 | 1,264.5 | 1,274.5 | +4.5 | +0.4% | 550 |
| 2015/07/31 | 1,280.9 | 1,286.4 | 1,267.3 | 1,270 | +6.4 | +0.5% | 2,860 |
| 2015/07/30 | 1,281.8 | 1,281.8 | 1,263.6 | 1,263.6 | -6.4 | -0.5% | 660 |
| 2015/07/29 | 1,274.5 | 1,282.7 | 1,262.7 | 1,270 | +4.5 | +0.4% | 1,100 |
| 2015/07/28 | 1,272.7 | 1,272.7 | 1,254.5 | 1,265.5 | -9 | -0.7% | 2,420 |
| 2015/07/27 | 1,279.1 | 1,279.1 | 1,272.7 | 1,274.5 | -8.2 | -0.6% | 1,430 |
| 2015/07/24 | 1,290.9 | 1,300 | 1,282.7 | 1,282.7 | -24.6 | -1.9% | 330 |
| 2015/07/23 | 1,275.5 | 1,307.3 | 1,273.6 | 1,307.3 | +31.8 | +2.5% | 2,090 |
| 2015/07/22 | 1,264.5 | 1,290.9 | 1,264.5 | 1,275.5 | -16.3 | -1.3% | 1,100 |
| 2015/07/21 | 1,293.6 | 1,298.2 | 1,288.2 | 1,291.8 | +2.7 | +0.2% | 990 |
| 2015/07/17 | 1,296.4 | 1,296.4 | 1,285.5 | 1,289.1 | -7.3 | -0.6% | 4,180 |
| 2015/07/16 | 1,291.8 | 1,296.4 | 1,256.4 | 1,296.4 | +7.3 | +0.6% | 3,630 |
| 2015/07/15 | 1,300 | 1,300 | 1,272.7 | 1,289.1 | -2.7 | -0.2% | 5,830 |
| 2015/07/14 | 1,299.1 | 1,300 | 1,285.5 | 1,291.8 | +12.7 | +1% | 2,970 |
| 2015/07/13 | 1,250 | 1,300 | 1,250 | 1,279.1 | +44.6 | +3.6% | 1,650 |
| 2015/07/10 | 1,227.3 | 1,263.6 | 1,226.4 | 1,234.5 | +18.1 | +1.5% | 4,510 |
| 2015/07/09 | 1,240.9 | 1,240.9 | 1,177.3 | 1,216.4 | -47.2 | -3.7% | 5,830 |
| 2015/07/08 | 1,289.1 | 1,289.1 | 1,263.6 | 1,263.6 | -25.5 | -2% | 3,850 |
| 2015/07/07 | 1,300 | 1,300.9 | 1,280.9 | 1,289.1 | -11.8 | -0.9% | 4,620 |
| 2015/07/06 | 1,345.5 | 1,345.5 | 1,300 | 1,300.9 | -8.2 | -0.6% | 5,390 |
| 2015/07/03 | 1,306.4 | 1,310 | 1,305.5 | 1,309.1 | +2.7 | +0.2% | 3,300 |
| 2015/07/02 | 1,296.4 | 1,310.9 | 1,296.4 | 1,306.4 | +15.5 | +1.2% | 2,200 |
| 2015/07/01 | 1,286.4 | 1,300 | 1,286.4 | 1,290.9 | +4.5 | +0.3% | 1,980 |
| 2015/06/30 | 1,289.1 | 1,289.1 | 1,277.3 | 1,286.4 | -2.7 | -0.2% | 2,750 |
| 2015/06/29 | 1,320 | 1,336.4 | 1,271.8 | 1,289.1 | -48.2 | -3.6% | 7,150 |
2251～
2300
件表示中 / 6630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 | 118,700円 | +2.8% | +4.0% | 4.04% | 9.00倍 | 0.74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 |
| 西川計測 | 740,000円 | -3.9% | -24.7% | 3.11% | 13.91倍 | 1.37倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| コーア商事Ｈ | 60,600円 | +5.5% | +5.3% | 2.31% | 8.29倍 | 1.02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 |
| リックス | 283,200円 | +4.5% | -7.0% | 4.24% | 9.40倍 | 0.94倍 |
|
鉄鋼、自動車、電子用ポンプなど産業機械・機器のメーカー商社。旧新日鉄へのゴム靴納入で創業 |
| ヨンキュウ | 197,000円 | +1.9% | +5.2% | 1.02% | 13.40倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
