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 |
---|---|---|---|---|---|---|---|
2023/10/05 | 1,097 | 1,126 | 1,096 | 1,125 | +29 | +2.6% | 19,600 |
2023/10/04 | 1,110 | 1,110 | 1,090 | 1,096 | -21 | -1.9% | 30,000 |
2023/10/03 | 1,132 | 1,133 | 1,111 | 1,117 | -15 | -1.3% | 14,600 |
2023/10/02 | 1,143 | 1,161 | 1,130 | 1,132 | -5 | -0.4% | 14,400 |
2023/09/29 | 1,156 | 1,156 | 1,131 | 1,137 | -19 | -1.6% | 17,200 |
2023/09/28 | 1,158 | 1,174 | 1,148 | 1,156 | -22 | -1.9% | 20,300 |
2023/09/27 | 1,168 | 1,178 | 1,151 | 1,178 | +17 | +1.5% | 23,600 |
2023/09/26 | 1,164 | 1,175 | 1,160 | 1,161 | -3 | -0.3% | 17,200 |
2023/09/25 | 1,175 | 1,175 | 1,164 | 1,164 | +7 | +0.6% | 4,500 |
2023/09/22 | 1,160 | 1,166 | 1,152 | 1,157 | -2 | -0.2% | 9,900 |
2023/09/21 | 1,173 | 1,180 | 1,157 | 1,159 | -6 | -0.5% | 12,400 |
2023/09/20 | 1,182 | 1,182 | 1,165 | 1,165 | -10 | -0.9% | 22,000 |
2023/09/19 | 1,174 | 1,175 | 1,161 | 1,175 | +8 | +0.7% | 15,300 |
2023/09/15 | 1,149 | 1,167 | 1,144 | 1,167 | +26 | +2.3% | 21,300 |
2023/09/14 | 1,126 | 1,142 | 1,126 | 1,141 | +17 | +1.5% | 8,500 |
2023/09/13 | 1,130 | 1,132 | 1,119 | 1,124 | -6 | -0.5% | 13,600 |
2023/09/12 | 1,130 | 1,136 | 1,126 | 1,130 | +1 | +0.1% | 6,000 |
2023/09/11 | 1,132 | 1,141 | 1,126 | 1,129 | -3 | -0.3% | 8,100 |
2023/09/08 | 1,138 | 1,148 | 1,132 | 1,132 | -20 | -1.7% | 18,000 |
2023/09/07 | 1,148 | 1,157 | 1,148 | 1,152 | ±0 | ±0% | 8,800 |
2023/09/06 | 1,167 | 1,167 | 1,152 | 1,152 | -10 | -0.9% | 11,600 |
2023/09/05 | 1,161 | 1,168 | 1,149 | 1,162 | +3 | +0.3% | 21,100 |
2023/09/04 | 1,139 | 1,159 | 1,139 | 1,159 | +22 | +1.9% | 13,300 |
2023/09/01 | 1,121 | 1,141 | 1,121 | 1,137 | +13 | +1.2% | 15,600 |
2023/08/31 | 1,125 | 1,139 | 1,118 | 1,124 | -4 | -0.4% | 17,700 |
2023/08/30 | 1,139 | 1,143 | 1,124 | 1,128 | -11 | -1% | 14,100 |
2023/08/29 | 1,131 | 1,141 | 1,130 | 1,139 | +8 | +0.7% | 8,200 |
2023/08/28 | 1,112 | 1,137 | 1,112 | 1,131 | +12 | +1.1% | 12,100 |
2023/08/25 | 1,121 | 1,126 | 1,116 | 1,119 | -2 | -0.2% | 8,100 |
2023/08/24 | 1,121 | 1,140 | 1,121 | 1,121 | -6 | -0.5% | 10,300 |
2023/08/23 | 1,121 | 1,134 | 1,116 | 1,127 | +10 | +0.9% | 11,500 |
2023/08/22 | 1,110 | 1,122 | 1,105 | 1,117 | +7 | +0.6% | 10,600 |
2023/08/21 | 1,111 | 1,118 | 1,110 | 1,110 | -6 | -0.5% | 13,100 |
2023/08/18 | 1,139 | 1,139 | 1,114 | 1,116 | -15 | -1.3% | 16,500 |
2023/08/17 | 1,128 | 1,138 | 1,111 | 1,131 | +3 | +0.3% | 11,600 |
2023/08/16 | 1,131 | 1,136 | 1,128 | 1,128 | -10 | -0.9% | 6,500 |
2023/08/15 | 1,133 | 1,142 | 1,129 | 1,138 | +5 | +0.4% | 9,700 |
2023/08/14 | 1,130 | 1,151 | 1,130 | 1,133 | +11 | +1% | 8,900 |
2023/08/10 | 1,122 | 1,124 | 1,115 | 1,122 | ±0 | ±0% | 12,100 |
2023/08/09 | 1,122 | 1,129 | 1,121 | 1,122 | -1 | -0.1% | 12,200 |
2023/08/08 | 1,122 | 1,131 | 1,122 | 1,123 | -3 | -0.3% | 8,000 |
2023/08/07 | 1,133 | 1,143 | 1,125 | 1,126 | -6 | -0.5% | 18,400 |
2023/08/04 | 1,134 | 1,151 | 1,132 | 1,132 | -4 | -0.4% | 11,700 |
2023/08/03 | 1,150 | 1,162 | 1,131 | 1,136 | -33 | -2.8% | 22,100 |
2023/08/02 | 1,192 | 1,192 | 1,169 | 1,169 | -24 | -2% | 12,800 |
2023/08/01 | 1,206 | 1,208 | 1,191 | 1,193 | -18 | -1.5% | 6,600 |
2023/07/31 | 1,221 | 1,230 | 1,205 | 1,211 | -16 | -1.3% | 10,100 |
2023/07/28 | 1,230 | 1,245 | 1,213 | 1,227 | -6 | -0.5% | 15,700 |
2023/07/27 | 1,187 | 1,236 | 1,187 | 1,233 | -12 | -1% | 18,200 |
2023/07/26 | 1,237 | 1,256 | 1,230 | 1,245 | +15 | +1.2% | 5,100 |
151~
200
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