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 |
---|---|---|---|---|---|---|---|
2024/03/06 | 1,381 | 1,465 | 1,381 | 1,447 | +31 | +2.2% | 54,400 |
2024/03/05 | 1,377 | 1,443 | 1,354 | 1,416 | +58 | +4.3% | 61,400 |
2024/03/04 | 1,354 | 1,365 | 1,334 | 1,358 | -6 | -0.4% | 79,300 |
2024/03/01 | 1,328 | 1,378 | 1,328 | 1,364 | +32 | +2.4% | 67,600 |
2024/02/29 | 1,340 | 1,340 | 1,308 | 1,332 | -6 | -0.4% | 46,800 |
2024/02/28 | 1,290 | 1,339 | 1,285 | 1,338 | +49 | +3.8% | 62,800 |
2024/02/27 | 1,310 | 1,310 | 1,288 | 1,289 | -20 | -1.5% | 20,100 |
2024/02/26 | 1,309 | 1,317 | 1,300 | 1,309 | ±0 | ±0% | 18,000 |
2024/02/22 | 1,311 | 1,311 | 1,301 | 1,309 | +5 | +0.4% | 8,900 |
2024/02/21 | 1,301 | 1,315 | 1,301 | 1,304 | +3 | +0.2% | 7,300 |
2024/02/20 | 1,304 | 1,314 | 1,301 | 1,301 | -14 | -1.1% | 6,700 |
2024/02/19 | 1,288 | 1,315 | 1,288 | 1,315 | +13 | +1% | 19,400 |
2024/02/16 | 1,280 | 1,303 | 1,270 | 1,302 | +40 | +3.2% | 6,600 |
2024/02/15 | 1,290 | 1,291 | 1,260 | 1,262 | -12 | -0.9% | 14,000 |
2024/02/14 | 1,304 | 1,304 | 1,272 | 1,274 | -21 | -1.6% | 7,400 |
2024/02/13 | 1,276 | 1,295 | 1,275 | 1,295 | +20 | +1.6% | 9,300 |
2024/02/09 | 1,290 | 1,305 | 1,273 | 1,275 | -15 | -1.2% | 10,200 |
2024/02/08 | 1,298 | 1,300 | 1,279 | 1,290 | -8 | -0.6% | 7,300 |
2024/02/07 | 1,304 | 1,307 | 1,292 | 1,298 | -9 | -0.7% | 10,100 |
2024/02/06 | 1,322 | 1,322 | 1,307 | 1,307 | -13 | -1% | 4,400 |
2024/02/05 | 1,329 | 1,329 | 1,312 | 1,320 | -9 | -0.7% | 11,300 |
2024/02/02 | 1,325 | 1,329 | 1,308 | 1,329 | +11 | +0.8% | 6,400 |
2024/02/01 | 1,337 | 1,337 | 1,318 | 1,318 | -19 | -1.4% | 6,300 |
2024/01/31 | 1,344 | 1,347 | 1,310 | 1,337 | +19 | +1.4% | 22,800 |
2024/01/30 | 1,340 | 1,341 | 1,318 | 1,318 | -28 | -2.1% | 7,500 |
2024/01/29 | 1,319 | 1,346 | 1,303 | 1,346 | +48 | +3.7% | 10,900 |
2024/01/26 | 1,308 | 1,310 | 1,298 | 1,298 | -5 | -0.4% | 8,500 |
2024/01/25 | 1,301 | 1,313 | 1,290 | 1,303 | +12 | +0.9% | 8,900 |
2024/01/24 | 1,291 | 1,293 | 1,285 | 1,291 | ±0 | ±0% | 7,400 |
2024/01/23 | 1,296 | 1,311 | 1,290 | 1,291 | -5 | -0.4% | 9,700 |
2024/01/22 | 1,271 | 1,310 | 1,271 | 1,296 | +23 | +1.8% | 10,300 |
2024/01/19 | 1,281 | 1,281 | 1,270 | 1,273 | -8 | -0.6% | 6,300 |
2024/01/18 | 1,282 | 1,293 | 1,281 | 1,281 | +4 | +0.3% | 7,400 |
2024/01/17 | 1,300 | 1,305 | 1,277 | 1,277 | -10 | -0.8% | 11,900 |
2024/01/16 | 1,317 | 1,317 | 1,287 | 1,287 | -27 | -2.1% | 9,100 |
2024/01/15 | 1,321 | 1,323 | 1,308 | 1,314 | -6 | -0.5% | 13,800 |
2024/01/12 | 1,348 | 1,348 | 1,301 | 1,320 | -12 | -0.9% | 14,900 |
2024/01/11 | 1,338 | 1,342 | 1,326 | 1,332 | -8 | -0.6% | 7,400 |
2024/01/10 | 1,347 | 1,354 | 1,336 | 1,340 | +2 | +0.1% | 9,100 |
2024/01/09 | 1,315 | 1,338 | 1,315 | 1,338 | +23 | +1.7% | 9,800 |
2024/01/05 | 1,323 | 1,328 | 1,312 | 1,315 | -38 | -2.8% | 16,500 |
2024/01/04 | 1,304 | 1,356 | 1,292 | 1,353 | +56 | +4.3% | 16,900 |
2023/12/29 | 1,274 | 1,297 | 1,274 | 1,297 | +30 | +2.4% | 13,000 |
2023/12/28 | 1,267 | 1,277 | 1,259 | 1,267 | +3 | +0.2% | 3,900 |
2023/12/27 | 1,234 | 1,264 | 1,221 | 1,264 | -5 | -0.4% | 26,400 |
2023/12/26 | 1,253 | 1,288 | 1,253 | 1,269 | +14 | +1.1% | 9,000 |
2023/12/25 | 1,271 | 1,278 | 1,252 | 1,255 | -46 | -3.5% | 7,600 |
2023/12/22 | 1,251 | 1,303 | 1,251 | 1,301 | +51 | +4.1% | 12,200 |
2023/12/21 | 1,274 | 1,274 | 1,244 | 1,250 | -29 | -2.3% | 16,900 |
2023/12/20 | 1,288 | 1,288 | 1,274 | 1,279 | -9 | -0.7% | 4,400 |
51~
100
件表示中 / 6503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 | 127,400円 | +2.8% | +4.0% | 3.45% | 9.64倍 | 0.81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 |
リックス | 316,500円 | +2.5% | -13.6% | 3.57% | 11.13倍 | 1.09倍 |
|
鉄鋼、自動車、電子用ポンプなど産業機械・機器のメーカー商社。旧新日鉄へのゴム靴納入で創業 |
ヨンキュウ | 222,000円 | +1.9% | +5.2% | 0.90% | 15.08倍 | 0.73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 |
ラクトJPN | 269,500円 | +1.1% | +19.4% | 2.30% | 11.18倍 | 1.09倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
スズデン | 183,100円 | -2.6% | -23.0% | 4.86% | 16.56倍 | 1.39倍 |
|
FA用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
市場注目の銘柄
チャート関連のコラム