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 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 1,031 | 1,036 | 1,024 | 1,028 | ±0 | ±0% | 14,600 |
| 2022/12/30 | 1,022 | 1,028 | 1,021 | 1,028 | +1 | +0.1% | 5,900 |
| 2022/12/29 | 1,021 | 1,027 | 1,016 | 1,027 | +6 | +0.6% | 7,600 |
| 2022/12/28 | 1,012 | 1,021 | 1,005 | 1,021 | +9 | +0.9% | 5,400 |
| 2022/12/27 | 1,010 | 1,016 | 1,008 | 1,012 | +6 | +0.6% | 3,300 |
| 2022/12/26 | 1,000 | 1,019 | 1,000 | 1,006 | +6 | +0.6% | 7,100 |
| 2022/12/23 | 999 | 1,002 | 995 | 1,000 | +2 | +0.2% | 4,500 |
| 2022/12/22 | 993 | 1,007 | 991 | 998 | +5 | +0.5% | 7,300 |
| 2022/12/21 | 995 | 996 | 985 | 993 | -3 | -0.3% | 12,100 |
| 2022/12/20 | 1,010 | 1,015 | 991 | 996 | -16 | -1.6% | 20,800 |
| 2022/12/19 | 1,007 | 1,020 | 1,007 | 1,012 | +7 | +0.7% | 5,500 |
| 2022/12/16 | 1,017 | 1,017 | 1,005 | 1,005 | -12 | -1.2% | 10,400 |
| 2022/12/15 | 1,026 | 1,026 | 1,016 | 1,017 | -10 | -1% | 28,800 |
| 2022/12/14 | 1,008 | 1,027 | 1,003 | 1,027 | +25 | +2.5% | 16,300 |
| 2022/12/13 | 1,000 | 1,008 | 1,000 | 1,002 | +7 | +0.7% | 11,800 |
| 2022/12/12 | 991 | 1,000 | 988 | 995 | +4 | +0.4% | 13,600 |
| 2022/12/09 | 995 | 1,000 | 985 | 991 | +11 | +1.1% | 51,500 |
| 2022/12/08 | 986 | 986 | 974 | 980 | -2 | -0.2% | 24,700 |
| 2022/12/07 | 978 | 992 | 978 | 982 | +5 | +0.5% | 12,500 |
| 2022/12/06 | 980 | 981 | 977 | 977 | -1 | -0.1% | 5,900 |
| 2022/12/05 | 984 | 992 | 978 | 978 | -2 | -0.2% | 18,000 |
| 2022/12/02 | 989 | 989 | 980 | 980 | -8 | -0.8% | 26,000 |
| 2022/12/01 | 1,004 | 1,004 | 984 | 988 | -4 | -0.4% | 11,300 |
| 2022/11/30 | 999 | 1,001 | 992 | 992 | -8 | -0.8% | 7,200 |
| 2022/11/29 | 999 | 1,000 | 995 | 1,000 | +1 | +0.1% | 6,100 |
| 2022/11/28 | 1,009 | 1,009 | 999 | 999 | -4 | -0.4% | 8,300 |
| 2022/11/25 | 1,005 | 1,009 | 1,002 | 1,003 | +1 | +0.1% | 12,400 |
| 2022/11/24 | 1,000 | 1,005 | 999 | 1,002 | +3 | +0.3% | 15,200 |
| 2022/11/22 | 999 | 1,000 | 994 | 999 | +5 | +0.5% | 13,700 |
| 2022/11/21 | 998 | 998 | 992 | 994 | +3 | +0.3% | 6,600 |
| 2022/11/18 | 998 | 998 | 990 | 991 | ±0 | ±0% | 13,200 |
| 2022/11/17 | 989 | 991 | 987 | 991 | +2 | +0.2% | 6,200 |
| 2022/11/16 | 997 | 997 | 989 | 989 | -6 | -0.6% | 5,300 |
| 2022/11/15 | 996 | 998 | 994 | 995 | +3 | +0.3% | 9,200 |
| 2022/11/14 | 1,000 | 1,000 | 989 | 992 | -5 | -0.5% | 6,000 |
| 2022/11/11 | 1,000 | 1,000 | 990 | 997 | +14 | +1.4% | 13,600 |
| 2022/11/10 | 976 | 985 | 976 | 983 | +7 | +0.7% | 5,200 |
| 2022/11/09 | 980 | 981 | 975 | 976 | -2 | -0.2% | 6,400 |
| 2022/11/08 | 974 | 978 | 963 | 978 | +4 | +0.4% | 11,600 |
| 2022/11/07 | 975 | 976 | 965 | 974 | +9 | +0.9% | 10,600 |
| 2022/11/04 | 972 | 976 | 964 | 965 | -11 | -1.1% | 13,700 |
| 2022/11/02 | 977 | 984 | 970 | 976 | +1 | +0.1% | 11,100 |
| 2022/11/01 | 986 | 986 | 968 | 975 | -9 | -0.9% | 13,000 |
| 2022/10/31 | 985 | 996 | 974 | 984 | +5 | +0.5% | 21,900 |
| 2022/10/28 | 960 | 980 | 951 | 979 | +19 | +2% | 53,400 |
| 2022/10/27 | 974 | 974 | 960 | 960 | -14 | -1.4% | 10,900 |
| 2022/10/26 | 983 | 983 | 972 | 974 | +1 | +0.1% | 3,900 |
| 2022/10/25 | 983 | 984 | 965 | 973 | -10 | -1% | 16,300 |
| 2022/10/24 | 990 | 997 | 983 | 983 | -5 | -0.5% | 8,300 |
| 2022/10/21 | 995 | 995 | 984 | 988 | -3 | -0.3% | 3,000 |
601～
650
件表示中 / 6766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 | 126,200円 | +5.2% | +6.6% | 3.96% | 8.45倍 | 0.76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 |
| ヨンキュウ | 227,200円 | - | - | - | - | 0.72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 |
| 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 |
| オーハシテクニカ | 203,300円 | -1.3% | +1.6% | 3.64% | 16.50倍 | 0.67倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の加工場をマザー工場とし生産は海外 |
| 日邦産 | 290,000円 | +1.4% | -7.4% | 2.69% | 18.69倍 | 1.58倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
市場注目の銘柄
チャート関連のコラム
