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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,286 | 1,286 | 1,267 | 1,275 | -19 | -1.5% | 4,000 |
| 2024/12/17 | 1,291 | 1,301 | 1,288 | 1,294 | +8 | +0.6% | 5,600 |
| 2024/12/16 | 1,292 | 1,292 | 1,278 | 1,286 | +3 | +0.2% | 25,400 |
| 2024/12/13 | 1,280 | 1,296 | 1,263 | 1,283 | -16 | -1.2% | 15,000 |
| 2024/12/12 | 1,289 | 1,304 | 1,280 | 1,299 | +27 | +2.1% | 8,100 |
| 2024/12/11 | 1,310 | 1,310 | 1,257 | 1,272 | -33 | -2.5% | 16,300 |
| 2024/12/10 | 1,307 | 1,320 | 1,295 | 1,305 | +28 | +2.2% | 49,400 |
| 2024/12/09 | 1,261 | 1,290 | 1,261 | 1,277 | +26 | +2.1% | 20,800 |
| 2024/12/06 | 1,228 | 1,259 | 1,228 | 1,251 | +19 | +1.5% | 7,100 |
| 2024/12/05 | 1,215 | 1,236 | 1,215 | 1,232 | +9 | +0.7% | 12,600 |
| 2024/12/04 | 1,227 | 1,233 | 1,203 | 1,223 | -4 | -0.3% | 11,800 |
| 2024/12/03 | 1,196 | 1,230 | 1,196 | 1,227 | +40 | +3.4% | 12,900 |
| 2024/12/02 | 1,176 | 1,193 | 1,175 | 1,187 | +14 | +1.2% | 6,200 |
| 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 |
151～
200
件表示中 / 6798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 | 128,900円 | +5.2% | +6.6% | 3.88% | 8.64倍 | 0.78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 | 165,400円 | +16.4% | +28.5% | 5.44% | 14.88倍 | 1.18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 |
| ナガホリ | 164,400円 | -2.1% | +15.4% | 0.61% | 63.04倍 | 1.94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 |
| ヤ ギ | 299,400円 | +7.9% | +0.9% | 3.71% | 9.47倍 | 0.58倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| ＧＳＩクレオス | 216,100円 | +0.3% | +25.6% | 4.63% | 11.06倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
