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 |
|---|---|---|---|---|---|---|---|
| 2015/04/23 | 1,304.5 | 1,309.1 | 1,290.9 | 1,295.5 | +11 | +0.9% | 2,860 |
| 2015/04/22 | 1,303.6 | 1,309.1 | 1,284.5 | 1,284.5 | -15.5 | -1.2% | 2,640 |
| 2015/04/21 | 1,307.3 | 1,309.1 | 1,270.9 | 1,300 | -7.3 | -0.6% | 11,000 |
| 2015/04/20 | 1,317.3 | 1,319.1 | 1,303.6 | 1,307.3 | +4.6 | +0.4% | 6,490 |
| 2015/04/17 | 1,303.6 | 1,309.1 | 1,302.7 | 1,302.7 | -3.7 | -0.3% | 2,970 |
| 2015/04/16 | 1,297.3 | 1,318.2 | 1,297.3 | 1,306.4 | +5.5 | +0.4% | 3,410 |
| 2015/04/15 | 1,302.7 | 1,302.7 | 1,296.4 | 1,300.9 | +1.8 | +0.1% | 2,310 |
| 2015/04/14 | 1,292.7 | 1,299.1 | 1,292.7 | 1,299.1 | +6.4 | +0.5% | 1,100 |
| 2015/04/13 | 1,298.2 | 1,298.2 | 1,289.1 | 1,292.7 | +0.9 | +0.1% | 880 |
| 2015/04/10 | 1,300 | 1,300 | 1,285.5 | 1,291.8 | +9.1 | +0.7% | 4,290 |
| 2015/04/09 | 1,281.8 | 1,282.7 | 1,279.1 | 1,282.7 | ±0 | ±0% | 3,080 |
| 2015/04/08 | 1,287.3 | 1,290 | 1,278.2 | 1,282.7 | -10.9 | -0.8% | 4,070 |
| 2015/04/07 | 1,284.5 | 1,297.3 | 1,284.5 | 1,293.6 | -0.9 | -0.1% | 3,410 |
| 2015/04/06 | 1,301.8 | 1,301.8 | 1,291.8 | 1,294.5 | +2.7 | +0.2% | 4,730 |
| 2015/04/03 | 1,287.3 | 1,291.8 | 1,279.1 | 1,291.8 | +13.6 | +1.1% | 4,730 |
| 2015/04/02 | 1,272.7 | 1,278.2 | 1,270 | 1,278.2 | +5.5 | +0.4% | 4,840 |
| 2015/04/01 | 1,275.5 | 1,279.1 | 1,270.9 | 1,272.7 | -2.8 | -0.2% | 2,970 |
| 2015/03/31 | 1,282.7 | 1,282.7 | 1,274.5 | 1,275.5 | -6.3 | -0.5% | 3,410 |
| 2015/03/30 | 1,270.9 | 1,296.4 | 1,270.9 | 1,281.8 | +1.8 | +0.1% | 4,510 |
| 2015/03/27 | 1,313.6 | 1,313.6 | 1,278.2 | 1,280 | -42.7 | -3.2% | 7,150 |
| 2015/03/26 | 1,332.7 | 1,340 | 1,318.2 | 1,322.7 | -10 | -0.8% | 8,800 |
| 2015/03/25 | 1,325.5 | 1,341.8 | 1,325.5 | 1,332.7 | +7.2 | +0.5% | 3,410 |
| 2015/03/24 | 1,325.5 | 1,336.4 | 1,323.6 | 1,325.5 | +1 | +0.1% | 11,000 |
| 2015/03/23 | 1,329.1 | 1,329.1 | 1,320.9 | 1,324.5 | +6.3 | +0.5% | 2,860 |
| 2015/03/20 | 1,321.8 | 1,324.5 | 1,314.5 | 1,318.2 | +9.1 | +0.7% | 5,610 |
| 2015/03/19 | 1,318.2 | 1,318.2 | 1,303.6 | 1,309.1 | -4.5 | -0.3% | 3,850 |
| 2015/03/18 | 1,310.9 | 1,318.2 | 1,308.2 | 1,313.6 | +2.7 | +0.2% | 2,970 |
| 2015/03/17 | 1,310.9 | 1,312.7 | 1,309.1 | 1,310.9 | +0.9 | +0.1% | 2,750 |
| 2015/03/16 | 1,300.9 | 1,312.7 | 1,300.9 | 1,310 | +10.9 | +0.8% | 4,950 |
| 2015/03/13 | 1,318.2 | 1,320.9 | 1,296.4 | 1,299.1 | -0.9 | -0.1% | 11,770 |
| 2015/03/12 | 1,301.8 | 1,305.5 | 1,297.3 | 1,300 | -1.8 | -0.1% | 3,850 |
| 2015/03/11 | 1,293.6 | 1,301.8 | 1,291.8 | 1,301.8 | +6.3 | +0.5% | 3,520 |
| 2015/03/10 | 1,296.4 | 1,305.5 | 1,294.5 | 1,295.5 | -0.9 | -0.1% | 4,180 |
| 2015/03/09 | 1,307.3 | 1,307.3 | 1,296.4 | 1,296.4 | +1.9 | +0.1% | 2,090 |
| 2015/03/06 | 1,309.1 | 1,312.7 | 1,289.1 | 1,294.5 | -3.7 | -0.3% | 2,640 |
| 2015/03/05 | 1,317.3 | 1,317.3 | 1,291.8 | 1,298.2 | +6.4 | +0.5% | 7,150 |
| 2015/03/04 | 1,300.9 | 1,301.8 | 1,286.4 | 1,291.8 | -9.1 | -0.7% | 4,290 |
| 2015/03/03 | 1,300 | 1,309.1 | 1,291.8 | 1,300.9 | +6.4 | +0.5% | 6,930 |
| 2015/03/02 | 1,305.5 | 1,318.2 | 1,281.8 | 1,294.5 | +14.5 | +1.1% | 9,460 |
| 2015/02/27 | 1,279.1 | 1,283.6 | 1,274.5 | 1,280 | +0.9 | +0.1% | 2,860 |
| 2015/02/26 | 1,272.7 | 1,285.5 | 1,272.7 | 1,279.1 | -2.7 | -0.2% | 7,480 |
| 2015/02/25 | 1,274.5 | 1,285.5 | 1,274.5 | 1,281.8 | +4.5 | +0.4% | 4,510 |
| 2015/02/24 | 1,272.7 | 1,285.5 | 1,265.5 | 1,277.3 | +3.7 | +0.3% | 4,400 |
| 2015/02/23 | 1,272.7 | 1,279.1 | 1,269.1 | 1,273.6 | +8.1 | +0.6% | 7,370 |
| 2015/02/20 | 1,316.4 | 1,316.4 | 1,238.2 | 1,265.5 | -32.7 | -2.5% | 49,170 |
| 2015/02/19 | 1,285.5 | 1,314.5 | 1,278.2 | 1,298.2 | +36.4 | +2.9% | 5,830 |
| 2015/02/18 | 1,259.1 | 1,272.7 | 1,255.5 | 1,261.8 | +2.7 | +0.2% | 5,610 |
| 2015/02/17 | 1,278.2 | 1,279.1 | 1,250 | 1,259.1 | -20.9 | -1.6% | 9,020 |
| 2015/02/16 | 1,304.5 | 1,305.5 | 1,276.4 | 1,280 | ±0 | ±0% | 13,310 |
| 2015/02/13 | 1,318.2 | 1,318.2 | 1,278.2 | 1,280 | +3.6 | +0.3% | 5,280 |
2301～
2350
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
