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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 1,252 | 1,295 | 1,252 | 1,290 | +20 | +1.6% | 5,900 |
| 2024/04/19 | 1,297 | 1,301 | 1,258 | 1,270 | -51 | -3.9% | 15,400 |
| 2024/04/18 | 1,294 | 1,321 | 1,294 | 1,321 | +28 | +2.2% | 3,200 |
| 2024/04/17 | 1,301 | 1,316 | 1,286 | 1,293 | -20 | -1.5% | 10,700 |
| 2024/04/16 | 1,341 | 1,345 | 1,310 | 1,313 | -33 | -2.5% | 8,200 |
| 2024/04/15 | 1,348 | 1,355 | 1,334 | 1,346 | -12 | -0.9% | 4,600 |
| 2024/04/12 | 1,360 | 1,360 | 1,348 | 1,358 | +4 | +0.3% | 9,200 |
| 2024/04/11 | 1,343 | 1,354 | 1,335 | 1,354 | +13 | +1% | 2,500 |
| 2024/04/10 | 1,356 | 1,356 | 1,341 | 1,341 | -15 | -1.1% | 2,000 |
| 2024/04/09 | 1,345 | 1,356 | 1,345 | 1,356 | +11 | +0.8% | 2,900 |
| 2024/04/08 | 1,341 | 1,349 | 1,331 | 1,345 | +10 | +0.7% | 5,600 |
| 2024/04/05 | 1,336 | 1,343 | 1,319 | 1,335 | -11 | -0.8% | 10,200 |
| 2024/04/04 | 1,345 | 1,350 | 1,330 | 1,346 | +7 | +0.5% | 9,200 |
| 2024/04/03 | 1,323 | 1,354 | 1,318 | 1,339 | +13 | +1% | 12,500 |
| 2024/04/02 | 1,350 | 1,354 | 1,326 | 1,326 | -37 | -2.7% | 11,200 |
| 2024/04/01 | 1,408 | 1,408 | 1,362 | 1,363 | -32 | -2.3% | 6,300 |
| 2024/03/29 | 1,378 | 1,405 | 1,364 | 1,395 | +37 | +2.7% | 14,200 |
| 2024/03/28 | 1,400 | 1,402 | 1,358 | 1,358 | -85 | -5.9% | 62,200 |
| 2024/03/27 | 1,434 | 1,447 | 1,428 | 1,443 | +27 | +1.9% | 70,200 |
| 2024/03/26 | 1,422 | 1,425 | 1,401 | 1,416 | +1 | +0.1% | 14,600 |
| 2024/03/25 | 1,449 | 1,449 | 1,407 | 1,415 | -34 | -2.3% | 27,000 |
| 2024/03/22 | 1,466 | 1,469 | 1,444 | 1,449 | -9 | -0.6% | 19,600 |
| 2024/03/21 | 1,487 | 1,487 | 1,449 | 1,458 | -22 | -1.5% | 50,600 |
| 2024/03/19 | 1,440 | 1,480 | 1,438 | 1,480 | +28 | +1.9% | 9,900 |
| 2024/03/18 | 1,477 | 1,479 | 1,432 | 1,452 | -14 | -1% | 14,400 |
| 2024/03/15 | 1,437 | 1,468 | 1,437 | 1,466 | +29 | +2% | 12,600 |
| 2024/03/14 | 1,422 | 1,439 | 1,405 | 1,437 | +23 | +1.6% | 8,600 |
| 2024/03/13 | 1,450 | 1,460 | 1,406 | 1,414 | -33 | -2.3% | 11,400 |
| 2024/03/12 | 1,421 | 1,447 | 1,385 | 1,447 | +6 | +0.4% | 9,100 |
| 2024/03/11 | 1,469 | 1,487 | 1,401 | 1,441 | -46 | -3.1% | 19,300 |
| 2024/03/08 | 1,440 | 1,494 | 1,440 | 1,487 | +34 | +2.3% | 31,900 |
| 2024/03/07 | 1,442 | 1,455 | 1,409 | 1,453 | +6 | +0.4% | 59,600 |
| 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 |
251～
300
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
