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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 1,254 | 1,262 | 1,231 | 1,232 | -32 | -2.5% | 10,800 |
| 2025/05/19 | 1,260 | 1,267 | 1,252 | 1,264 | -1 | -0.1% | 5,600 |
| 2025/05/16 | 1,268 | 1,276 | 1,264 | 1,265 | -11 | -0.9% | 3,900 |
| 2025/05/15 | 1,293 | 1,303 | 1,276 | 1,276 | -34 | -2.6% | 7,300 |
| 2025/05/14 | 1,305 | 1,313 | 1,280 | 1,310 | +1 | +0.1% | 9,900 |
| 2025/05/13 | 1,340 | 1,340 | 1,308 | 1,309 | -21 | -1.6% | 9,700 |
| 2025/05/12 | 1,320 | 1,330 | 1,291 | 1,330 | +10 | +0.8% | 15,300 |
| 2025/05/09 | 1,249 | 1,345 | 1,232 | 1,320 | +86 | +7% | 57,300 |
| 2025/05/08 | 1,235 | 1,235 | 1,216 | 1,234 | -4 | -0.3% | 4,600 |
| 2025/05/07 | 1,228 | 1,245 | 1,215 | 1,238 | +13 | +1.1% | 10,400 |
| 2025/05/02 | 1,234 | 1,234 | 1,194 | 1,225 | -7 | -0.6% | 8,000 |
| 2025/05/01 | 1,246 | 1,257 | 1,216 | 1,232 | -8 | -0.6% | 7,600 |
| 2025/04/30 | 1,257 | 1,262 | 1,213 | 1,240 | -15 | -1.2% | 16,000 |
| 2025/04/28 | 1,176 | 1,255 | 1,166 | 1,255 | +79 | +6.7% | 13,400 |
| 2025/04/25 | 1,186 | 1,198 | 1,174 | 1,176 | -10 | -0.8% | 6,300 |
| 2025/04/24 | 1,206 | 1,206 | 1,172 | 1,186 | -22 | -1.8% | 5,500 |
| 2025/04/23 | 1,218 | 1,218 | 1,185 | 1,208 | -2 | -0.2% | 6,600 |
| 2025/04/22 | 1,194 | 1,210 | 1,167 | 1,210 | +34 | +2.9% | 10,500 |
| 2025/04/21 | 1,184 | 1,200 | 1,170 | 1,176 | -18 | -1.5% | 4,600 |
| 2025/04/18 | 1,161 | 1,199 | 1,161 | 1,194 | +35 | +3% | 7,900 |
| 2025/04/17 | 1,142 | 1,166 | 1,142 | 1,159 | +17 | +1.5% | 3,800 |
| 2025/04/16 | 1,146 | 1,156 | 1,142 | 1,142 | -4 | -0.3% | 4,100 |
| 2025/04/15 | 1,150 | 1,161 | 1,143 | 1,146 | -7 | -0.6% | 5,200 |
| 2025/04/14 | 1,160 | 1,160 | 1,113 | 1,153 | +9 | +0.8% | 8,400 |
| 2025/04/11 | 1,129 | 1,155 | 1,080 | 1,144 | -13 | -1.1% | 15,600 |
| 2025/04/10 | 1,139 | 1,199 | 1,111 | 1,157 | +94 | +8.8% | 34,000 |
| 2025/04/09 | 1,069 | 1,085 | 1,063 | 1,063 | -36 | -3.3% | 13,600 |
| 2025/04/08 | 1,051 | 1,124 | 1,051 | 1,099 | +74 | +7.2% | 14,800 |
| 2025/04/07 | 1,098 | 1,098 | 1,019 | 1,025 | -78 | -7.1% | 36,000 |
| 2025/04/04 | 1,152 | 1,152 | 1,094 | 1,103 | -66 | -5.6% | 27,200 |
| 2025/04/03 | 1,180 | 1,187 | 1,166 | 1,169 | -28 | -2.3% | 14,400 |
| 2025/04/02 | 1,200 | 1,204 | 1,187 | 1,197 | +3 | +0.3% | 8,000 |
| 2025/04/01 | 1,208 | 1,212 | 1,194 | 1,194 | -7 | -0.6% | 12,900 |
| 2025/03/31 | 1,249 | 1,249 | 1,201 | 1,201 | -44 | -3.5% | 18,700 |
| 2025/03/28 | 1,284 | 1,284 | 1,245 | 1,245 | -90 | -6.7% | 59,800 |
| 2025/03/27 | 1,285 | 1,335 | 1,281 | 1,335 | +42 | +3.2% | 86,900 |
| 2025/03/26 | 1,270 | 1,293 | 1,270 | 1,293 | +24 | +1.9% | 20,300 |
| 2025/03/25 | 1,284 | 1,291 | 1,265 | 1,269 | -11 | -0.9% | 14,600 |
| 2025/03/24 | 1,296 | 1,296 | 1,269 | 1,280 | -10 | -0.8% | 28,300 |
| 2025/03/21 | 1,292 | 1,295 | 1,282 | 1,290 | -8 | -0.6% | 9,600 |
| 2025/03/19 | 1,289 | 1,298 | 1,287 | 1,298 | +9 | +0.7% | 6,200 |
| 2025/03/18 | 1,271 | 1,289 | 1,271 | 1,289 | +29 | +2.3% | 9,200 |
| 2025/03/17 | 1,299 | 1,299 | 1,256 | 1,260 | -25 | -1.9% | 32,900 |
| 2025/03/14 | 1,274 | 1,290 | 1,274 | 1,285 | +11 | +0.9% | 10,400 |
| 2025/03/13 | 1,275 | 1,283 | 1,262 | 1,274 | -9 | -0.7% | 5,800 |
| 2025/03/12 | 1,253 | 1,291 | 1,253 | 1,283 | +29 | +2.3% | 7,500 |
| 2025/03/11 | 1,268 | 1,268 | 1,250 | 1,254 | -27 | -2.1% | 10,500 |
| 2025/03/10 | 1,279 | 1,287 | 1,275 | 1,281 | +17 | +1.3% | 21,800 |
| 2025/03/07 | 1,286 | 1,291 | 1,258 | 1,264 | -26 | -2% | 10,300 |
| 2025/03/06 | 1,277 | 1,290 | 1,276 | 1,290 | +29 | +2.3% | 13,600 |
1～
50
件表示中 / 6746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 | +5.2% | +6.6% | 4.06% | 8.25倍 | 0.74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 |
| シモジマ | 114,200円 | +4.7% | +15.0% | 4.73% | 10.67倍 | 0.76倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣ中心のパッケージプラザを展開、通販強化 |
| 明和産 | 66,400円 | +2.1% | -11.5% | 5.72% | 8.90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 |
| ヨンキュウ | 212,200円 | - | - | - | - | 0.67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 |
| オプティマス | 33,600円 | +7.1% | +231.9% | 5.36% | 20.86倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
