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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,364 | 1,367 | 1,332 | 1,333 | -43 | -3.1% | 32,900 |
| 2024/07/04 | 1,355 | 1,376 | 1,355 | 1,376 | +22 | +1.6% | 12,800 |
| 2024/07/03 | 1,374 | 1,380 | 1,354 | 1,354 | -15 | -1.1% | 13,600 |
| 2024/07/02 | 1,383 | 1,389 | 1,361 | 1,369 | -10 | -0.7% | 12,600 |
| 2024/07/01 | 1,397 | 1,397 | 1,362 | 1,379 | -1 | -0.1% | 7,600 |
| 2024/06/28 | 1,395 | 1,395 | 1,363 | 1,380 | +15 | +1.1% | 33,700 |
| 2024/06/27 | 1,377 | 1,377 | 1,352 | 1,365 | -12 | -0.9% | 10,100 |
| 2024/06/26 | 1,350 | 1,380 | 1,350 | 1,377 | +27 | +2% | 13,000 |
| 2024/06/25 | 1,322 | 1,355 | 1,312 | 1,350 | +38 | +2.9% | 12,400 |
| 2024/06/24 | 1,311 | 1,323 | 1,302 | 1,312 | +5 | +0.4% | 12,200 |
| 2024/06/21 | 1,326 | 1,334 | 1,305 | 1,307 | -20 | -1.5% | 16,000 |
| 2024/06/20 | 1,351 | 1,361 | 1,315 | 1,327 | -73 | -5.2% | 30,900 |
| 2024/06/19 | 1,366 | 1,400 | 1,366 | 1,400 | +46 | +3.4% | 9,600 |
| 2024/06/18 | 1,369 | 1,370 | 1,352 | 1,354 | +5 | +0.4% | 9,600 |
| 2024/06/17 | 1,382 | 1,382 | 1,302 | 1,349 | -37 | -2.7% | 37,000 |
| 2024/06/14 | 1,316 | 1,387 | 1,316 | 1,386 | +56 | +4.2% | 31,500 |
| 2024/06/13 | 1,346 | 1,356 | 1,330 | 1,330 | -23 | -1.7% | 17,000 |
| 2024/06/12 | 1,327 | 1,369 | 1,327 | 1,353 | +22 | +1.7% | 20,000 |
| 2024/06/11 | 1,399 | 1,430 | 1,284 | 1,331 | -66 | -4.7% | 141,900 |
| 2024/06/10 | 1,384 | 1,409 | 1,383 | 1,397 | +13 | +0.9% | 23,800 |
| 2024/06/07 | 1,368 | 1,384 | 1,368 | 1,384 | +16 | +1.2% | 4,800 |
| 2024/06/06 | 1,355 | 1,372 | 1,350 | 1,368 | +22 | +1.6% | 15,200 |
| 2024/06/05 | 1,352 | 1,364 | 1,346 | 1,346 | -11 | -0.8% | 12,200 |
| 2024/06/04 | 1,374 | 1,378 | 1,352 | 1,357 | -12 | -0.9% | 17,800 |
| 2024/06/03 | 1,375 | 1,398 | 1,344 | 1,369 | ±0 | ±0% | 13,000 |
| 2024/05/31 | 1,335 | 1,369 | 1,331 | 1,369 | +58 | +4.4% | 14,300 |
| 2024/05/30 | 1,284 | 1,311 | 1,276 | 1,311 | +27 | +2.1% | 12,600 |
| 2024/05/29 | 1,282 | 1,296 | 1,282 | 1,284 | +4 | +0.3% | 3,100 |
| 2024/05/28 | 1,282 | 1,285 | 1,276 | 1,280 | +1 | +0.1% | 5,700 |
| 2024/05/27 | 1,271 | 1,279 | 1,271 | 1,279 | +10 | +0.8% | 500 |
| 2024/05/24 | 1,266 | 1,278 | 1,264 | 1,269 | -8 | -0.6% | 3,500 |
| 2024/05/23 | 1,269 | 1,278 | 1,260 | 1,277 | +7 | +0.6% | 6,600 |
| 2024/05/22 | 1,281 | 1,287 | 1,270 | 1,270 | -4 | -0.3% | 3,500 |
| 2024/05/21 | 1,274 | 1,277 | 1,273 | 1,274 | +4 | +0.3% | 2,100 |
| 2024/05/20 | 1,260 | 1,286 | 1,260 | 1,270 | +10 | +0.8% | 6,400 |
| 2024/05/17 | 1,264 | 1,272 | 1,256 | 1,260 | -4 | -0.3% | 5,600 |
| 2024/05/16 | 1,280 | 1,281 | 1,260 | 1,264 | -17 | -1.3% | 8,700 |
| 2024/05/15 | 1,300 | 1,300 | 1,280 | 1,281 | -15 | -1.2% | 4,600 |
| 2024/05/14 | 1,312 | 1,314 | 1,272 | 1,296 | -4 | -0.3% | 12,600 |
| 2024/05/13 | 1,323 | 1,330 | 1,285 | 1,300 | -23 | -1.7% | 9,900 |
| 2024/05/10 | 1,361 | 1,363 | 1,323 | 1,323 | -31 | -2.3% | 13,300 |
| 2024/05/09 | 1,337 | 1,354 | 1,337 | 1,354 | +18 | +1.3% | 1,000 |
| 2024/05/08 | 1,335 | 1,350 | 1,335 | 1,336 | -11 | -0.8% | 5,100 |
| 2024/05/07 | 1,355 | 1,356 | 1,342 | 1,347 | -8 | -0.6% | 7,100 |
| 2024/05/02 | 1,348 | 1,356 | 1,331 | 1,355 | +5 | +0.4% | 4,000 |
| 2024/05/01 | 1,343 | 1,355 | 1,333 | 1,350 | +7 | +0.5% | 2,700 |
| 2024/04/30 | 1,370 | 1,370 | 1,330 | 1,343 | +20 | +1.5% | 14,000 |
| 2024/04/26 | 1,302 | 1,326 | 1,298 | 1,323 | +22 | +1.7% | 6,900 |
| 2024/04/25 | 1,308 | 1,327 | 1,301 | 1,301 | -12 | -0.9% | 5,100 |
| 2024/04/24 | 1,296 | 1,325 | 1,296 | 1,313 | +17 | +1.3% | 4,900 |
201～
250
件表示中 / 6736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 | 122,500円 | +2.8% | +4.0% | 3.92% | 9.05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 | 65,800円 | +2.1% | -11.5% | 5.78% | 8.82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 | 34,400円 | +121.9% | -38.9% | 5.23% | 21.95倍 | 0.86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 |
| オーハシテクニカ | 196,500円 | +1.5% | +15.5% | 3.46% | 16.79倍 | 0.65倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の加工場をマザー工場とし生産は海外 |
市場注目の銘柄
チャート関連のコラム
