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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,298 | 1,300 | 1,279 | 1,290 | -8 | -0.6% | 7,300 |
| 2024/02/07 | 1,304 | 1,307 | 1,292 | 1,298 | -9 | -0.7% | 10,100 |
| 2024/02/06 | 1,322 | 1,322 | 1,307 | 1,307 | -13 | -1% | 4,400 |
| 2024/02/05 | 1,329 | 1,329 | 1,312 | 1,320 | -9 | -0.7% | 11,300 |
| 2024/02/02 | 1,325 | 1,329 | 1,308 | 1,329 | +11 | +0.8% | 6,400 |
| 2024/02/01 | 1,337 | 1,337 | 1,318 | 1,318 | -19 | -1.4% | 6,300 |
| 2024/01/31 | 1,344 | 1,347 | 1,310 | 1,337 | +19 | +1.4% | 22,800 |
| 2024/01/30 | 1,340 | 1,341 | 1,318 | 1,318 | -28 | -2.1% | 7,500 |
| 2024/01/29 | 1,319 | 1,346 | 1,303 | 1,346 | +48 | +3.7% | 10,900 |
| 2024/01/26 | 1,308 | 1,310 | 1,298 | 1,298 | -5 | -0.4% | 8,500 |
| 2024/01/25 | 1,301 | 1,313 | 1,290 | 1,303 | +12 | +0.9% | 8,900 |
| 2024/01/24 | 1,291 | 1,293 | 1,285 | 1,291 | ±0 | ±0% | 7,400 |
| 2024/01/23 | 1,296 | 1,311 | 1,290 | 1,291 | -5 | -0.4% | 9,700 |
| 2024/01/22 | 1,271 | 1,310 | 1,271 | 1,296 | +23 | +1.8% | 10,300 |
| 2024/01/19 | 1,281 | 1,281 | 1,270 | 1,273 | -8 | -0.6% | 6,300 |
| 2024/01/18 | 1,282 | 1,293 | 1,281 | 1,281 | +4 | +0.3% | 7,400 |
| 2024/01/17 | 1,300 | 1,305 | 1,277 | 1,277 | -10 | -0.8% | 11,900 |
| 2024/01/16 | 1,317 | 1,317 | 1,287 | 1,287 | -27 | -2.1% | 9,100 |
| 2024/01/15 | 1,321 | 1,323 | 1,308 | 1,314 | -6 | -0.5% | 13,800 |
| 2024/01/12 | 1,348 | 1,348 | 1,301 | 1,320 | -12 | -0.9% | 14,900 |
| 2024/01/11 | 1,338 | 1,342 | 1,326 | 1,332 | -8 | -0.6% | 7,400 |
| 2024/01/10 | 1,347 | 1,354 | 1,336 | 1,340 | +2 | +0.1% | 9,100 |
| 2024/01/09 | 1,315 | 1,338 | 1,315 | 1,338 | +23 | +1.7% | 9,800 |
| 2024/01/05 | 1,323 | 1,328 | 1,312 | 1,315 | -38 | -2.8% | 16,500 |
| 2024/01/04 | 1,304 | 1,356 | 1,292 | 1,353 | +56 | +4.3% | 16,900 |
| 2023/12/29 | 1,274 | 1,297 | 1,274 | 1,297 | +30 | +2.4% | 13,000 |
| 2023/12/28 | 1,267 | 1,277 | 1,259 | 1,267 | +3 | +0.2% | 3,900 |
| 2023/12/27 | 1,234 | 1,264 | 1,221 | 1,264 | -5 | -0.4% | 26,400 |
| 2023/12/26 | 1,253 | 1,288 | 1,253 | 1,269 | +14 | +1.1% | 9,000 |
| 2023/12/25 | 1,271 | 1,278 | 1,252 | 1,255 | -46 | -3.5% | 7,600 |
| 2023/12/22 | 1,251 | 1,303 | 1,251 | 1,301 | +51 | +4.1% | 12,200 |
| 2023/12/21 | 1,274 | 1,274 | 1,244 | 1,250 | -29 | -2.3% | 16,900 |
| 2023/12/20 | 1,288 | 1,288 | 1,274 | 1,279 | -9 | -0.7% | 4,400 |
| 2023/12/19 | 1,266 | 1,288 | 1,258 | 1,288 | +22 | +1.7% | 9,400 |
| 2023/12/18 | 1,276 | 1,278 | 1,256 | 1,266 | -25 | -1.9% | 6,100 |
| 2023/12/15 | 1,321 | 1,321 | 1,286 | 1,291 | -30 | -2.3% | 28,700 |
| 2023/12/14 | 1,310 | 1,325 | 1,298 | 1,321 | +15 | +1.1% | 13,200 |
| 2023/12/13 | 1,325 | 1,325 | 1,306 | 1,306 | -13 | -1% | 6,100 |
| 2023/12/12 | 1,300 | 1,327 | 1,300 | 1,319 | +21 | +1.6% | 13,100 |
| 2023/12/11 | 1,268 | 1,298 | 1,255 | 1,298 | +49 | +3.9% | 6,400 |
| 2023/12/08 | 1,321 | 1,321 | 1,249 | 1,249 | -12 | -1% | 56,400 |
| 2023/12/07 | 1,249 | 1,277 | 1,245 | 1,261 | +13 | +1% | 13,400 |
| 2023/12/06 | 1,234 | 1,259 | 1,234 | 1,248 | +15 | +1.2% | 10,500 |
| 2023/12/05 | 1,249 | 1,261 | 1,233 | 1,233 | -11 | -0.9% | 30,800 |
| 2023/12/04 | 1,230 | 1,248 | 1,222 | 1,244 | +22 | +1.8% | 7,500 |
| 2023/12/01 | 1,209 | 1,224 | 1,204 | 1,222 | +22 | +1.8% | 12,000 |
| 2023/11/30 | 1,214 | 1,214 | 1,194 | 1,200 | +9 | +0.8% | 13,300 |
| 2023/11/29 | 1,192 | 1,193 | 1,183 | 1,191 | -1 | -0.1% | 3,200 |
| 2023/11/28 | 1,173 | 1,192 | 1,173 | 1,192 | +19 | +1.6% | 3,500 |
| 2023/11/27 | 1,177 | 1,180 | 1,172 | 1,173 | -1 | -0.1% | 2,900 |
301～
350
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
