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 |
|---|---|---|---|---|---|---|---|
| 2022/07/13 | 1,996 | 1,996 | 1,976 | 1,991 | +23 | +1.2% | 1,000 |
| 2022/07/12 | 2,004 | 2,006 | 1,960 | 1,968 | -36 | -1.8% | 6,300 |
| 2022/07/11 | 1,949 | 2,014 | 1,949 | 2,004 | +59 | +3% | 6,800 |
| 2022/07/08 | 1,984 | 1,987 | 1,945 | 1,945 | -46 | -2.3% | 6,100 |
| 2022/07/07 | 1,992 | 1,997 | 1,984 | 1,991 | ±0 | ±0% | 1,900 |
| 2022/07/06 | 2,008 | 2,008 | 1,991 | 1,991 | -9 | -0.5% | 1,800 |
| 2022/07/05 | 2,039 | 2,040 | 1,984 | 2,000 | -18 | -0.9% | 12,400 |
| 2022/07/04 | 1,962 | 2,036 | 1,962 | 2,018 | +68 | +3.5% | 12,000 |
| 2022/07/01 | 1,973 | 1,973 | 1,950 | 1,950 | -10 | -0.5% | 1,400 |
| 2022/06/30 | 1,940 | 1,974 | 1,937 | 1,960 | +39 | +2% | 8,400 |
| 2022/06/29 | 1,963 | 1,984 | 1,921 | 1,921 | -65 | -3.3% | 10,700 |
| 2022/06/28 | 1,936 | 1,986 | 1,935 | 1,986 | +37 | +1.9% | 4,800 |
| 2022/06/27 | 1,939 | 1,949 | 1,924 | 1,949 | +30 | +1.6% | 5,400 |
| 2022/06/24 | 1,930 | 1,945 | 1,915 | 1,919 | -4 | -0.2% | 5,700 |
| 2022/06/23 | 1,921 | 1,935 | 1,921 | 1,923 | -7 | -0.4% | 600 |
| 2022/06/22 | 1,995 | 1,995 | 1,924 | 1,930 | -47 | -2.4% | 4,800 |
| 2022/06/21 | 1,957 | 1,988 | 1,956 | 1,977 | +39 | +2% | 5,000 |
| 2022/06/20 | 2,012 | 2,012 | 1,930 | 1,938 | -47 | -2.4% | 19,500 |
| 2022/06/17 | 1,945 | 2,015 | 1,938 | 1,985 | +12 | +0.6% | 9,900 |
| 2022/06/16 | 1,930 | 1,973 | 1,930 | 1,973 | +57 | +3% | 3,800 |
| 2022/06/15 | 1,985 | 1,985 | 1,911 | 1,916 | -53 | -2.7% | 18,300 |
| 2022/06/14 | 1,970 | 1,973 | 1,948 | 1,969 | -1 | -0.1% | 6,800 |
| 2022/06/13 | 1,960 | 1,978 | 1,950 | 1,970 | +7 | +0.4% | 5,700 |
| 2022/06/10 | 1,985 | 1,997 | 1,963 | 1,963 | -72 | -3.5% | 12,100 |
| 2022/06/09 | 2,022 | 2,035 | 2,022 | 2,035 | +1 | ±0% | 7,400 |
| 2022/06/08 | 2,039 | 2,050 | 2,012 | 2,034 | +4 | +0.2% | 8,200 |
| 2022/06/07 | 1,999 | 2,043 | 1,999 | 2,030 | +35 | +1.8% | 7,900 |
| 2022/06/06 | 1,984 | 1,998 | 1,970 | 1,995 | -3 | -0.2% | 5,300 |
| 2022/06/03 | 1,969 | 1,998 | 1,969 | 1,998 | +44 | +2.3% | 4,400 |
| 2022/06/02 | 1,936 | 1,954 | 1,926 | 1,954 | +18 | +0.9% | 4,400 |
| 2022/06/01 | 1,921 | 1,938 | 1,921 | 1,936 | +15 | +0.8% | 4,400 |
| 2022/05/31 | 1,915 | 1,922 | 1,910 | 1,921 | +16 | +0.8% | 4,200 |
| 2022/05/30 | 1,923 | 1,945 | 1,904 | 1,905 | -12 | -0.6% | 13,300 |
| 2022/05/27 | 1,942 | 1,944 | 1,906 | 1,917 | -20 | -1% | 4,400 |
| 2022/05/26 | 1,935 | 1,943 | 1,927 | 1,937 | ±0 | ±0% | 5,900 |
| 2022/05/25 | 1,920 | 1,937 | 1,917 | 1,937 | +25 | +1.3% | 2,000 |
| 2022/05/24 | 1,955 | 1,955 | 1,902 | 1,912 | -51 | -2.6% | 3,500 |
| 2022/05/23 | 1,939 | 1,970 | 1,939 | 1,963 | +47 | +2.5% | 3,400 |
| 2022/05/20 | 1,879 | 1,916 | 1,879 | 1,916 | +22 | +1.2% | 6,000 |
| 2022/05/19 | 1,895 | 1,895 | 1,866 | 1,894 | -8 | -0.4% | 7,300 |
| 2022/05/18 | 1,904 | 1,904 | 1,890 | 1,902 | -4 | -0.2% | 3,200 |
| 2022/05/17 | 1,935 | 1,935 | 1,898 | 1,906 | +2 | +0.1% | 3,400 |
| 2022/05/16 | 1,947 | 1,947 | 1,890 | 1,904 | -12 | -0.6% | 8,600 |
| 2022/05/13 | 1,931 | 1,938 | 1,900 | 1,916 | +6 | +0.3% | 9,800 |
| 2022/05/12 | 1,962 | 1,977 | 1,910 | 1,910 | -51 | -2.6% | 6,000 |
| 2022/05/11 | 1,979 | 2,000 | 1,948 | 1,961 | -18 | -0.9% | 7,400 |
| 2022/05/10 | 1,955 | 1,979 | 1,955 | 1,979 | -1 | -0.1% | 1,100 |
| 2022/05/09 | 2,030 | 2,030 | 1,980 | 1,980 | -55 | -2.7% | 4,200 |
| 2022/05/06 | 1,974 | 2,035 | 1,955 | 2,035 | +92 | +4.7% | 7,500 |
| 2022/05/02 | 1,928 | 1,955 | 1,928 | 1,943 | -25 | -1.3% | 2,800 |
751～
800
件表示中 / 6800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 | 129,000円 | +5.2% | +6.6% | 3.88% | 8.64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 |
| 高 島 | 166,600円 | +16.4% | +28.5% | 5.40% | 14.98倍 | 1.19倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
| リックス | 334,000円 | +4.2% | -2.8% | 4.37% | 9.49倍 | 1.06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 |
| ＧＳＩクレオス | 219,000円 | +0.3% | +25.6% | 4.57% | 11.21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 |
| ナガホリ | 160,900円 | -2.1% | +15.4% | 0.62% | 61.69倍 | 1.90倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
市場注目の銘柄
チャート関連のコラム
