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 |
|---|---|---|---|---|---|---|---|
| 2014/04/17 | 900.9 | 902.7 | 896.4 | 899.1 | +3.6 | +0.4% | 2,310 |
| 2014/04/16 | 896.4 | 909.1 | 893.6 | 895.5 | +2.8 | +0.3% | 2,530 |
| 2014/04/15 | 899.1 | 899.1 | 892.7 | 892.7 | -6.4 | -0.7% | 4,180 |
| 2014/04/14 | 892.7 | 899.1 | 884.5 | 899.1 | +6.4 | +0.7% | 2,530 |
| 2014/04/11 | 890.9 | 897.3 | 881.8 | 892.7 | -7.3 | -0.8% | 4,290 |
| 2014/04/10 | 901.8 | 909.1 | 897.3 | 900 | +0.9 | +0.1% | 4,180 |
| 2014/04/09 | 927.3 | 927.3 | 897.3 | 899.1 | -25.4 | -2.7% | 4,400 |
| 2014/04/08 | 927.3 | 938.2 | 917.3 | 924.5 | -4.6 | -0.5% | 4,070 |
| 2014/04/07 | 952.7 | 952.7 | 927.3 | 929.1 | +2.7 | +0.3% | 5,610 |
| 2014/04/04 | 917.3 | 926.4 | 917.3 | 926.4 | +10 | +1.1% | 1,760 |
| 2014/04/03 | 918.2 | 918.2 | 915.5 | 916.4 | -5.4 | -0.6% | 770 |
| 2014/04/02 | 920.9 | 922.7 | 918.2 | 921.8 | +12.7 | +1.4% | 3,190 |
| 2014/04/01 | 900.9 | 909.1 | 900.9 | 909.1 | +12.7 | +1.4% | 2,420 |
| 2014/03/31 | 891.8 | 900 | 891.8 | 896.4 | +4.6 | +0.5% | 2,750 |
| 2014/03/28 | 888.2 | 895.5 | 888.2 | 891.8 | -2.7 | -0.3% | 1,980 |
| 2014/03/27 | 893.6 | 900 | 884.5 | 894.5 | -23.7 | -2.6% | 8,140 |
| 2014/03/26 | 925.5 | 930.9 | 918.2 | 918.2 | -12.7 | -1.4% | 8,140 |
| 2014/03/25 | 931.8 | 936.4 | 924.5 | 930.9 | -0.9 | -0.1% | 5,830 |
| 2014/03/24 | 930 | 952.7 | 924.5 | 931.8 | -24.6 | -2.6% | 7,920 |
| 2014/03/20 | 1,013.6 | 1,013.6 | 934.5 | 956.4 | -44.5 | -4.4% | 11,330 |
| 2014/03/19 | 1,000.9 | 1,013.6 | 996.4 | 1,000.9 | -9.1 | -0.9% | 7,590 |
| 2014/03/18 | 1,013.6 | 1,016.4 | 1,010 | 1,010 | -11.8 | -1.2% | 10,010 |
| 2014/03/17 | 1,036.4 | 1,036.4 | 1,015.5 | 1,021.8 | -8.2 | -0.8% | 9,460 |
| 2014/03/14 | 1,034.5 | 1,036.4 | 1,030 | 1,030 | -37.3 | -3.5% | 20,240 |
| 2014/03/13 | 1,070 | 1,070 | 1,067.3 | 1,067.3 | -2.7 | -0.3% | 220 |
| 2014/03/12 | 1,065.5 | 1,077.3 | 1,052.7 | 1,070 | +4.5 | +0.4% | 1,430 |
| 2014/03/11 | 1,050.9 | 1,070.9 | 1,050.9 | 1,065.5 | +14.6 | +1.4% | 880 |
| 2014/03/10 | 1,055.5 | 1,060 | 1,050.9 | 1,050.9 | -14.6 | -1.4% | 2,970 |
| 2014/03/07 | 1,062.7 | 1,071.8 | 1,062.7 | 1,065.5 | -2.7 | -0.3% | 1,650 |
| 2014/03/06 | 1,078.2 | 1,078.2 | 1,068.2 | 1,068.2 | +8.2 | +0.8% | 550 |
| 2014/03/05 | 1,081.8 | 1,081.8 | 1,059.1 | 1,060 | -19.1 | -1.8% | 4,950 |
| 2014/03/04 | 1,072.7 | 1,079.1 | 1,072.7 | 1,079.1 | +24.6 | +2.3% | 330 |
| 2014/03/03 | 1,079.1 | 1,079.1 | 1,045.5 | 1,054.5 | -11 | -1% | 4,400 |
| 2014/02/28 | 1,060 | 1,078.2 | 1,056.4 | 1,065.5 | +4.6 | +0.4% | 1,100 |
| 2014/02/27 | 1,055.5 | 1,071.8 | 1,055.5 | 1,060.9 | +8.2 | +0.8% | 770 |
| 2014/02/26 | 1,080 | 1,080 | 1,047.3 | 1,052.7 | +13.6 | +1.3% | 3,300 |
| 2014/02/25 | 1,028.2 | 1,077.3 | 1,027.3 | 1,039.1 | +2.7 | +0.3% | 8,140 |
| 2014/02/24 | 1,041.8 | 1,072.7 | 1,034.5 | 1,036.4 | +1.9 | +0.2% | 7,370 |
| 2014/02/21 | 1,037.3 | 1,037.3 | 1,034.5 | 1,034.5 | -1.9 | -0.2% | 330 |
| 2014/02/20 | 1,070.9 | 1,070.9 | 1,036.4 | 1,036.4 | -9.1 | -0.9% | 4,840 |
| 2014/02/19 | 1,064.5 | 1,064.5 | 1,045.5 | 1,045.5 | -18.1 | -1.7% | 1,980 |
| 2014/02/18 | 1,080 | 1,080 | 1,063.6 | 1,063.6 | +3.6 | +0.3% | 2,200 |
| 2014/02/17 | 1,080 | 1,080 | 1,060 | 1,060 | +5.5 | +0.5% | 2,530 |
| 2014/02/14 | 1,080 | 1,080 | 1,018.2 | 1,054.5 | -25.5 | -2.4% | 2,640 |
| 2014/02/13 | 1,080 | 1,080.9 | 1,063.6 | 1,080 | -0.9 | -0.1% | 550 |
| 2014/02/12 | 1,050 | 1,080.9 | 1,050 | 1,080.9 | +12.7 | +1.2% | 1,760 |
| 2014/02/10 | 1,072.7 | 1,072.7 | 1,045.5 | 1,068.2 | -4.5 | -0.4% | 1,100 |
| 2014/02/07 | 1,044.5 | 1,090.9 | 1,017.3 | 1,072.7 | +55.4 | +5.4% | 990 |
| 2014/02/06 | 1,068.2 | 1,068.2 | 1,000 | 1,017.3 | -55.4 | -5.2% | 3,410 |
| 2014/02/05 | 1,118.2 | 1,119.1 | 1,072.7 | 1,072.7 | -44.6 | -4% | 7,040 |
2551～
2600
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
