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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,330 | 1,350 | 1,314 | 1,314 | -16 | -1.2% | 16,500 |
| 2025/06/12 | 1,301 | 1,337 | 1,301 | 1,330 | +32 | +2.5% | 14,600 |
| 2025/06/11 | 1,277 | 1,314 | 1,277 | 1,298 | +23 | +1.8% | 7,000 |
| 2025/06/10 | 1,316 | 1,316 | 1,274 | 1,275 | -47 | -3.6% | 22,800 |
| 2025/06/09 | 1,270 | 1,323 | 1,270 | 1,322 | +53 | +4.2% | 16,500 |
| 2025/06/06 | 1,264 | 1,275 | 1,259 | 1,269 | +17 | +1.4% | 5,700 |
| 2025/06/05 | 1,264 | 1,281 | 1,252 | 1,252 | -18 | -1.4% | 17,600 |
| 2025/06/04 | 1,242 | 1,271 | 1,240 | 1,270 | +29 | +2.3% | 7,400 |
| 2025/06/03 | 1,247 | 1,247 | 1,235 | 1,241 | +2 | +0.2% | 5,700 |
| 2025/06/02 | 1,264 | 1,274 | 1,239 | 1,239 | -38 | -3% | 6,300 |
| 2025/05/30 | 1,275 | 1,277 | 1,250 | 1,277 | -5 | -0.4% | 10,000 |
| 2025/05/29 | 1,237 | 1,282 | 1,237 | 1,282 | +45 | +3.6% | 12,000 |
| 2025/05/28 | 1,251 | 1,254 | 1,237 | 1,237 | -4 | -0.3% | 7,200 |
| 2025/05/27 | 1,227 | 1,245 | 1,226 | 1,241 | +14 | +1.1% | 2,000 |
| 2025/05/26 | 1,244 | 1,244 | 1,225 | 1,227 | -8 | -0.6% | 2,600 |
| 2025/05/23 | 1,230 | 1,235 | 1,219 | 1,235 | +18 | +1.5% | 4,100 |
| 2025/05/22 | 1,241 | 1,241 | 1,217 | 1,217 | -24 | -1.9% | 4,800 |
| 2025/05/21 | 1,232 | 1,254 | 1,230 | 1,241 | +9 | +0.7% | 5,300 |
| 2025/05/20 | 1,254 | 1,262 | 1,231 | 1,232 | -32 | -2.5% | 10,800 |
| 2025/05/19 | 1,260 | 1,267 | 1,252 | 1,264 | -1 | -0.1% | 5,600 |
| 2025/05/16 | 1,268 | 1,276 | 1,264 | 1,265 | -11 | -0.9% | 3,900 |
| 2025/05/15 | 1,293 | 1,303 | 1,276 | 1,276 | -34 | -2.6% | 7,300 |
| 2025/05/14 | 1,305 | 1,313 | 1,280 | 1,310 | +1 | +0.1% | 9,900 |
| 2025/05/13 | 1,340 | 1,340 | 1,308 | 1,309 | -21 | -1.6% | 9,700 |
| 2025/05/12 | 1,320 | 1,330 | 1,291 | 1,330 | +10 | +0.8% | 15,300 |
| 2025/05/09 | 1,249 | 1,345 | 1,232 | 1,320 | +86 | +7% | 57,300 |
| 2025/05/08 | 1,235 | 1,235 | 1,216 | 1,234 | -4 | -0.3% | 4,600 |
| 2025/05/07 | 1,228 | 1,245 | 1,215 | 1,238 | +13 | +1.1% | 10,400 |
| 2025/05/02 | 1,234 | 1,234 | 1,194 | 1,225 | -7 | -0.6% | 8,000 |
| 2025/05/01 | 1,246 | 1,257 | 1,216 | 1,232 | -8 | -0.6% | 7,600 |
| 2025/04/30 | 1,257 | 1,262 | 1,213 | 1,240 | -15 | -1.2% | 16,000 |
| 2025/04/28 | 1,176 | 1,255 | 1,166 | 1,255 | +79 | +6.7% | 13,400 |
| 2025/04/25 | 1,186 | 1,198 | 1,174 | 1,176 | -10 | -0.8% | 6,300 |
| 2025/04/24 | 1,206 | 1,206 | 1,172 | 1,186 | -22 | -1.8% | 5,500 |
| 2025/04/23 | 1,218 | 1,218 | 1,185 | 1,208 | -2 | -0.2% | 6,600 |
| 2025/04/22 | 1,194 | 1,210 | 1,167 | 1,210 | +34 | +2.9% | 10,500 |
| 2025/04/21 | 1,184 | 1,200 | 1,170 | 1,176 | -18 | -1.5% | 4,600 |
| 2025/04/18 | 1,161 | 1,199 | 1,161 | 1,194 | +35 | +3% | 7,900 |
| 2025/04/17 | 1,142 | 1,166 | 1,142 | 1,159 | +17 | +1.5% | 3,800 |
| 2025/04/16 | 1,146 | 1,156 | 1,142 | 1,142 | -4 | -0.3% | 4,100 |
| 2025/04/15 | 1,150 | 1,161 | 1,143 | 1,146 | -7 | -0.6% | 5,200 |
| 2025/04/14 | 1,160 | 1,160 | 1,113 | 1,153 | +9 | +0.8% | 8,400 |
| 2025/04/11 | 1,129 | 1,155 | 1,080 | 1,144 | -13 | -1.1% | 15,600 |
| 2025/04/10 | 1,139 | 1,199 | 1,111 | 1,157 | +94 | +8.8% | 34,000 |
| 2025/04/09 | 1,069 | 1,085 | 1,063 | 1,063 | -36 | -3.3% | 13,600 |
| 2025/04/08 | 1,051 | 1,124 | 1,051 | 1,099 | +74 | +7.2% | 14,800 |
| 2025/04/07 | 1,098 | 1,098 | 1,019 | 1,025 | -78 | -7.1% | 36,000 |
| 2025/04/04 | 1,152 | 1,152 | 1,094 | 1,103 | -66 | -5.6% | 27,200 |
| 2025/04/03 | 1,180 | 1,187 | 1,166 | 1,169 | -28 | -2.3% | 14,400 |
| 2025/04/02 | 1,200 | 1,204 | 1,187 | 1,197 | +3 | +0.3% | 8,000 |
1～
50
件表示中 / 6764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 | 131,400円 | +5.2% | +6.6% | 3.81% | 8.80倍 | 0.79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 |
| 藤井産 | 282,500円 | +6.1% | -5.4% | 4.60% | 6.46倍 | 0.63倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。１８８３年鍛冶業で創業 |
| 佐鳥電機 | 157,000円 | +4.0% | -4.2% | 5.48% | 9.01倍 | 0.67倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| 丸 文 | 98,800円 | -2.3% | -32.2% | 5.06% | 10.34倍 | 0.47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 |
| 明和産 | 68,700円 | +2.1% | -11.5% | 5.53% | 9.20倍 | 0.72倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
市場注目の銘柄
チャート関連のコラム
