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 |
|---|---|---|---|---|---|---|---|
| 2006/07/10 | 909.1 | 909.1 | 909.1 | 909.1 | ±0 | ±0% | 2,178 |
| 2006/07/07 | 933.9 | 933.9 | 909.1 | 909.1 | ±0 | ±0% | 2,662 |
| 2006/07/06 | 947.1 | 948.8 | 909.1 | 909.1 | -41.3 | -4.3% | 3,993 |
| 2006/07/05 | 950.4 | 950.4 | 948.8 | 950.4 | +1.6 | +0.2% | 1,936 |
| 2006/07/04 | 958.7 | 958.7 | 948.8 | 948.8 | -9.9 | -1% | 3,872 |
| 2006/07/03 | 966.9 | 966.9 | 955.4 | 958.7 | -8.2 | -0.8% | 8,591 |
| 2006/06/30 | 966.9 | 966.9 | 966.9 | 966.9 | +1.6 | +0.2% | 1,573 |
| 2006/06/29 | 968.6 | 975.2 | 965.3 | 965.3 | +6.6 | +0.7% | 1,815 |
| 2006/06/28 | 976.9 | 983.5 | 958.7 | 958.7 | -20.6 | -2.1% | 1,815 |
| 2006/06/27 | 976.9 | 983.5 | 976.9 | 979.3 | -5 | -0.5% | 2,057 |
| 2006/06/26 | 1,008.3 | 1,008.3 | 984.3 | 984.3 | - | - | 1,573 |
| 2006/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/20 | 1,030.6 | 1,030.6 | 1,024 | 1,024 | -8.2 | -0.8% | 4,356 |
| 2006/06/19 | 991.7 | 1,032.2 | 991.7 | 1,032.2 | +40.5 | +4.1% | 2,783 |
| 2006/06/16 | 990.9 | 991.7 | 990.9 | 991.7 | ±0 | ±0% | 5,445 |
| 2006/06/15 | 991.7 | 991.7 | 991.7 | 991.7 | +16.5 | +1.7% | 3,993 |
| 2006/06/14 | 975.2 | 975.2 | 975.2 | 975.2 | +16.5 | +1.7% | 242 |
| 2006/06/13 | 958.7 | 958.7 | 958.7 | 958.7 | - | - | 242 |
| 2006/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/09 | 966.9 | 966.9 | 935.5 | 952.1 | +18.2 | +1.9% | 11,858 |
| 2006/06/08 | 942.1 | 950.4 | 933.9 | 933.9 | -24.8 | -2.6% | 1,452 |
| 2006/06/07 | 958.7 | 958.7 | 958.7 | 958.7 | +4.2 | +0.4% | 121 |
| 2006/06/06 | 954.5 | 954.5 | 954.5 | 954.5 | ±0 | ±0% | 121 |
| 2006/06/05 | 959.5 | 959.5 | 954.5 | 954.5 | -4.2 | -0.4% | 847 |
| 2006/06/02 | 966.9 | 966.9 | 958.7 | 958.7 | -4.1 | -0.4% | 2,420 |
| 2006/06/01 | 979.3 | 979.3 | 962.8 | 962.8 | -20.7 | -2.1% | 968 |
| 2006/05/31 | 991.7 | 992.6 | 983.5 | 983.5 | -12.4 | -1.2% | 1,331 |
| 2006/05/30 | 992.6 | 995.9 | 992.6 | 995.9 | -4.1 | -0.4% | 1,210 |
| 2006/05/29 | 998.3 | 1,000 | 998.3 | 1,000 | +6.6 | +0.7% | 484 |
| 2006/05/26 | 1,000 | 1,000 | 993.4 | 993.4 | +1.7 | +0.2% | 1,210 |
| 2006/05/25 | 1,006.6 | 1,016.5 | 991.7 | 991.7 | ±0 | ±0% | 12,947 |
| 2006/05/24 | 991.7 | 991.7 | 991.7 | 991.7 | - | - | 1,815 |
| 2006/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/05/19 | 1,047.9 | 1,047.9 | 1,000.8 | 1,047.1 | +47.1 | +4.7% | 4,961 |
| 2006/05/18 | 1,000.8 | 1,000.8 | 1,000 | 1,000 | - | - | 3,630 |
| 2006/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/05/16 | 1,024.8 | 1,024.8 | 1,008.3 | 1,008.3 | +8.3 | +0.8% | 2,178 |
| 2006/05/15 | 1,049.6 | 1,049.6 | 1,000 | 1,000 | ±0 | ±0% | 3,509 |
| 2006/05/12 | 1,033.1 | 1,033.1 | 1,000 | 1,000 | +8.3 | +0.8% | 968 |
| 2006/05/11 | 991.7 | 991.7 | 991.7 | 991.7 | ±0 | ±0% | 242 |
| 2006/05/10 | 1,008.3 | 1,008.3 | 991.7 | 991.7 | -16.6 | -1.6% | 2,299 |
| 2006/05/09 | 1,024.8 | 1,024.8 | 1,008.3 | 1,008.3 | - | - | 484 |
| 2006/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/04/28 | 1,008.3 | 1,008.3 | 1,008.3 | 1,008.3 | +4.2 | +0.4% | 121 |
| 2006/04/27 | 1,057.9 | 1,057.9 | 1,000.8 | 1,004.1 | ±0 | ±0% | 484 |
4601～
4650
件表示中 / 6732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 | 117,600円 | +2.8% | +4.0% | 4.08% | 8.68倍 | 0.72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 |
| 丸 文 | 92,500円 | -11.2% | +6.6% | 5.62% | 5.83倍 | 0.46倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
| リックス | 292,000円 | +8.5% | +1.9% | 4.52% | 8.86倍 | 0.97倍 |
|
産業機械商社。顧客は鉄鋼、自動車業界筆頭に幅広い。工作機械向け部品等でメーカー機能も |
| 白 銅 | 217,700円 | +12.0% | +12.4% | 3.90% | 11.54倍 | 1.06倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４５％メド |
| ＧＳＩクレオス | 193,100円 | +9.4% | -19.6% | 4.92% | 10.26倍 | 0.82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
