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 |
|---|---|---|---|---|---|---|---|
| 2014/11/26 | 1,649.1 | 1,663.6 | 1,626.4 | 1,635.5 | -30 | -1.8% | 20,350 |
| 2014/11/25 | 1,718.2 | 1,718.2 | 1,636.4 | 1,665.5 | -30 | -1.8% | 20,570 |
| 2014/11/21 | 1,728.2 | 1,735.5 | 1,690.9 | 1,695.5 | -40.9 | -2.4% | 10,230 |
| 2014/11/20 | 1,772.7 | 1,772.7 | 1,728.2 | 1,736.4 | -12.7 | -0.7% | 11,110 |
| 2014/11/19 | 1,809.1 | 1,809.1 | 1,729.1 | 1,749.1 | -14.5 | -0.8% | 10,450 |
| 2014/11/18 | 1,728.2 | 1,814.5 | 1,728.2 | 1,763.6 | +20.9 | +1.2% | 10,010 |
| 2014/11/17 | 1,807.3 | 1,807.3 | 1,730 | 1,742.7 | -64.6 | -3.6% | 8,470 |
| 2014/11/14 | 1,818.2 | 1,818.2 | 1,799.1 | 1,807.3 | +14.6 | +0.8% | 8,580 |
| 2014/11/13 | 1,772.7 | 1,840.9 | 1,769.1 | 1,792.7 | -7.3 | -0.4% | 8,910 |
| 2014/11/12 | 1,838.2 | 1,858.2 | 1,736.4 | 1,800 | -50 | -2.7% | 15,400 |
| 2014/11/11 | 1,818.2 | 1,890.9 | 1,817.3 | 1,850 | +13.6 | +0.7% | 20,570 |
| 2014/11/10 | 1,800.9 | 1,909.1 | 1,800.9 | 1,836.4 | +35.5 | +2% | 28,600 |
| 2014/11/07 | 1,910 | 1,910 | 1,743.6 | 1,800.9 | -125.5 | -6.5% | 46,640 |
| 2014/11/06 | 2,036.4 | 2,036.4 | 1,926.4 | 1,926.4 | -108.1 | -5.3% | 27,500 |
| 2014/11/05 | 2,070.9 | 2,090.9 | 1,997.3 | 2,034.5 | -36.4 | -1.8% | 35,200 |
| 2014/11/04 | 2,181.8 | 2,181.8 | 1,998.2 | 2,070.9 | -188.2 | -8.3% | 42,020 |
| 2014/10/31 | 2,243.6 | 2,362.7 | 2,090.9 | 2,259.1 | -75.4 | -3.2% | 71,830 |
| 2014/10/30 | 2,272.7 | 2,363.6 | 2,244.5 | 2,334.5 | -29.1 | -1.2% | 187,770 |
| 2014/10/29 | 2,295.5 | 2,432.7 | 2,268.2 | 2,363.6 | +95.4 | +4.2% | 69,960 |
| 2014/10/28 | 2,258.2 | 2,294.5 | 2,200.9 | 2,268.2 | +31.8 | +1.4% | 23,320 |
| 2014/10/27 | 2,127.3 | 2,236.4 | 2,118.2 | 2,236.4 | +127.3 | +6% | 26,070 |
| 2014/10/24 | 2,101.8 | 2,134.5 | 2,085.5 | 2,109.1 | +7.3 | +0.3% | 9,790 |
| 2014/10/23 | 2,078.2 | 2,146.4 | 2,043.6 | 2,101.8 | +24.5 | +1.2% | 14,850 |
| 2014/10/22 | 2,172.7 | 2,181.8 | 2,067.3 | 2,077.3 | -88.2 | -4.1% | 21,560 |
| 2014/10/21 | 2,126.4 | 2,172.7 | 2,027.3 | 2,165.5 | +39.1 | +1.8% | 17,820 |
| 2014/10/20 | 1,966.4 | 2,180.9 | 1,966.4 | 2,126.4 | +114.6 | +5.7% | 37,290 |
| 2014/10/17 | 2,181.8 | 2,311.8 | 1,989.1 | 2,011.8 | -160.9 | -7.4% | 57,310 |
| 2014/10/16 | 2,093.6 | 2,200 | 2,022.7 | 2,172.7 | +77.2 | +3.7% | 52,580 |
| 2014/10/15 | 2,020 | 2,171.8 | 2,019.1 | 2,095.5 | +149.1 | +7.7% | 52,910 |
| 2014/10/14 | 2,000 | 2,009.1 | 1,864.5 | 1,946.4 | -53.6 | -2.7% | 49,500 |
| 2014/10/10 | 1,862.7 | 2,018.2 | 1,808.2 | 2,000 | +155.5 | +8.4% | 53,570 |
| 2014/10/09 | 1,825.5 | 2,000 | 1,795.5 | 1,844.5 | -32.8 | -1.7% | 80,960 |
| 2014/10/08 | 1,668.2 | 1,909.1 | 1,661.8 | 1,877.3 | +218.2 | +13.2% | 111,650 |
| 2014/10/07 | 1,657.3 | 1,659.1 | 1,609.1 | 1,659.1 | -9.1 | -0.5% | 16,940 |
| 2014/10/06 | 1,672.7 | 1,674.5 | 1,562.7 | 1,668.2 | -3.6 | -0.2% | 24,200 |
| 2014/10/03 | 1,603.6 | 1,671.8 | 1,600.9 | 1,671.8 | +62.7 | +3.9% | 18,150 |
| 2014/10/02 | 1,586.4 | 1,609.1 | 1,569.1 | 1,609.1 | -2.7 | -0.2% | 16,500 |
| 2014/10/01 | 1,600 | 1,611.8 | 1,586.4 | 1,611.8 | -8.2 | -0.5% | 16,830 |
| 2014/09/30 | 1,527.3 | 1,620 | 1,510 | 1,620 | +93.6 | +6.1% | 20,570 |
| 2014/09/29 | 1,499.1 | 1,527.3 | 1,490.9 | 1,526.4 | +87.3 | +6.1% | 25,520 |
| 2014/09/26 | 1,386.4 | 1,446.4 | 1,386.4 | 1,439.1 | +50 | +3.6% | 14,300 |
| 2014/09/25 | 1,372.7 | 1,413.6 | 1,372.7 | 1,389.1 | +7.3 | +0.5% | 7,920 |
| 2014/09/24 | 1,376.4 | 1,381.8 | 1,370.9 | 1,381.8 | +5.4 | +0.4% | 5,170 |
| 2014/09/22 | 1,369.1 | 1,376.4 | 1,368.2 | 1,376.4 | ±0 | ±0% | 4,620 |
| 2014/09/19 | 1,397.3 | 1,397.3 | 1,363.6 | 1,376.4 | +3.7 | +0.3% | 7,590 |
| 2014/09/18 | 1,373.6 | 1,377.3 | 1,363.6 | 1,372.7 | ±0 | ±0% | 4,290 |
| 2014/09/17 | 1,387.3 | 1,387.3 | 1,362.7 | 1,372.7 | -14.6 | -1.1% | 3,850 |
| 2014/09/16 | 1,390.9 | 1,391.8 | 1,365.5 | 1,387.3 | +0.9 | +0.1% | 9,790 |
| 2014/09/12 | 1,399.1 | 1,399.1 | 1,365.5 | 1,386.4 | -13.6 | -1% | 9,130 |
| 2014/09/11 | 1,370.9 | 1,400.9 | 1,370.9 | 1,400 | -1.8 | -0.1% | 3,960 |
2401～
2450
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
