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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,189 | 1,189 | 1,173 | 1,173 | -7 | -0.6% | 10,700 |
| 2024/11/28 | 1,166 | 1,180 | 1,166 | 1,180 | +16 | +1.4% | 4,600 |
| 2024/11/27 | 1,179 | 1,179 | 1,161 | 1,164 | -16 | -1.4% | 5,200 |
| 2024/11/26 | 1,179 | 1,184 | 1,176 | 1,180 | ±0 | ±0% | 4,800 |
| 2024/11/25 | 1,185 | 1,191 | 1,180 | 1,180 | -5 | -0.4% | 12,000 |
| 2024/11/22 | 1,172 | 1,198 | 1,172 | 1,185 | +14 | +1.2% | 12,100 |
| 2024/11/21 | 1,163 | 1,178 | 1,163 | 1,171 | +10 | +0.9% | 5,100 |
| 2024/11/20 | 1,170 | 1,172 | 1,161 | 1,161 | -10 | -0.9% | 5,700 |
| 2024/11/19 | 1,152 | 1,172 | 1,152 | 1,171 | +22 | +1.9% | 8,300 |
| 2024/11/18 | 1,147 | 1,153 | 1,143 | 1,149 | -1 | -0.1% | 11,600 |
| 2024/11/15 | 1,166 | 1,166 | 1,143 | 1,150 | -16 | -1.4% | 21,400 |
| 2024/11/14 | 1,172 | 1,174 | 1,163 | 1,166 | -3 | -0.3% | 12,100 |
| 2024/11/13 | 1,173 | 1,179 | 1,166 | 1,169 | -4 | -0.3% | 6,700 |
| 2024/11/12 | 1,180 | 1,190 | 1,173 | 1,173 | -6 | -0.5% | 9,800 |
| 2024/11/11 | 1,197 | 1,197 | 1,169 | 1,179 | -21 | -1.8% | 6,000 |
| 2024/11/08 | 1,204 | 1,207 | 1,199 | 1,200 | -7 | -0.6% | 3,000 |
| 2024/11/07 | 1,194 | 1,207 | 1,191 | 1,207 | +14 | +1.2% | 5,600 |
| 2024/11/06 | 1,179 | 1,193 | 1,168 | 1,193 | +18 | +1.5% | 10,700 |
| 2024/11/05 | 1,190 | 1,190 | 1,170 | 1,175 | +2 | +0.2% | 12,600 |
| 2024/11/01 | 1,225 | 1,225 | 1,132 | 1,173 | -57 | -4.6% | 33,500 |
| 2024/10/31 | 1,233 | 1,245 | 1,230 | 1,230 | +27 | +2.2% | 15,700 |
| 2024/10/30 | 1,258 | 1,275 | 1,203 | 1,203 | -42 | -3.4% | 26,600 |
| 2024/10/29 | 1,239 | 1,295 | 1,210 | 1,245 | +6 | +0.5% | 17,900 |
| 2024/10/28 | 1,190 | 1,239 | 1,190 | 1,239 | +49 | +4.1% | 4,400 |
| 2024/10/25 | 1,206 | 1,212 | 1,190 | 1,190 | -16 | -1.3% | 3,000 |
| 2024/10/24 | 1,202 | 1,214 | 1,191 | 1,206 | +4 | +0.3% | 9,200 |
| 2024/10/23 | 1,210 | 1,227 | 1,202 | 1,202 | -3 | -0.2% | 4,100 |
| 2024/10/22 | 1,220 | 1,220 | 1,205 | 1,205 | -22 | -1.8% | 3,600 |
| 2024/10/21 | 1,231 | 1,257 | 1,222 | 1,227 | -4 | -0.3% | 4,300 |
| 2024/10/18 | 1,255 | 1,255 | 1,229 | 1,231 | -27 | -2.1% | 6,000 |
| 2024/10/17 | 1,256 | 1,260 | 1,248 | 1,258 | +4 | +0.3% | 5,200 |
| 2024/10/16 | 1,235 | 1,260 | 1,235 | 1,254 | +6 | +0.5% | 3,500 |
| 2024/10/15 | 1,239 | 1,260 | 1,238 | 1,248 | +20 | +1.6% | 7,300 |
| 2024/10/11 | 1,241 | 1,245 | 1,227 | 1,228 | -13 | -1% | 5,700 |
| 2024/10/10 | 1,243 | 1,248 | 1,226 | 1,241 | -2 | -0.2% | 6,200 |
| 2024/10/09 | 1,251 | 1,275 | 1,225 | 1,243 | -12 | -1% | 13,100 |
| 2024/10/08 | 1,261 | 1,273 | 1,239 | 1,255 | -8 | -0.6% | 14,200 |
| 2024/10/07 | 1,268 | 1,268 | 1,236 | 1,263 | +13 | +1% | 14,900 |
| 2024/10/04 | 1,211 | 1,250 | 1,206 | 1,250 | +49 | +4.1% | 15,800 |
| 2024/10/03 | 1,205 | 1,209 | 1,191 | 1,201 | +20 | +1.7% | 8,200 |
| 2024/10/02 | 1,202 | 1,210 | 1,178 | 1,181 | -21 | -1.7% | 8,400 |
| 2024/10/01 | 1,180 | 1,204 | 1,177 | 1,202 | +24 | +2% | 7,300 |
| 2024/09/30 | 1,186 | 1,195 | 1,176 | 1,178 | -18 | -1.5% | 18,300 |
| 2024/09/27 | 1,238 | 1,239 | 1,171 | 1,196 | -43 | -3.5% | 26,800 |
| 2024/09/26 | 1,215 | 1,239 | 1,211 | 1,239 | +30 | +2.5% | 19,400 |
| 2024/09/25 | 1,219 | 1,219 | 1,196 | 1,209 | -10 | -0.8% | 6,300 |
| 2024/09/24 | 1,230 | 1,230 | 1,202 | 1,219 | +6 | +0.5% | 6,100 |
| 2024/09/20 | 1,223 | 1,223 | 1,197 | 1,213 | +1 | +0.1% | 14,800 |
| 2024/09/19 | 1,210 | 1,216 | 1,194 | 1,212 | +15 | +1.3% | 14,900 |
| 2024/09/18 | 1,206 | 1,206 | 1,178 | 1,197 | -3 | -0.3% | 14,500 |
101～
150
件表示中 / 6735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 | 123,200円 | +2.8% | +4.0% | 3.90% | 9.10倍 | 0.75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 |
| 明和産 | 66,000円 | +2.1% | -11.5% | 5.76% | 8.84倍 | 0.69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 |
| オプティマス | 34,600円 | +121.9% | -38.9% | 5.20% | 22.08倍 | 0.87倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
| ヨンキュウ | 212,400円 | +1.9% | +5.2% | 0.94% | 14.45倍 | 0.69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 |
| 丸 文 | 91,800円 | -11.2% | +6.6% | 5.66% | 5.79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 |
市場注目の銘柄
チャート関連のコラム
