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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,350 | 1,350 | 1,325 | 1,330 | -10 | -0.7% | 5,500 |
| 2025/08/18 | 1,327 | 1,340 | 1,319 | 1,340 | +22 | +1.7% | 9,600 |
| 2025/08/15 | 1,318 | 1,324 | 1,310 | 1,318 | +5 | +0.4% | 8,000 |
| 2025/08/14 | 1,311 | 1,313 | 1,300 | 1,313 | -4 | -0.3% | 6,400 |
| 2025/08/13 | 1,336 | 1,336 | 1,311 | 1,317 | -14 | -1.1% | 5,100 |
| 2025/08/12 | 1,322 | 1,342 | 1,271 | 1,331 | +14 | +1.1% | 30,800 |
| 2025/08/08 | 1,305 | 1,319 | 1,302 | 1,317 | +18 | +1.4% | 4,800 |
| 2025/08/07 | 1,287 | 1,305 | 1,287 | 1,299 | +11 | +0.9% | 5,500 |
| 2025/08/06 | 1,287 | 1,303 | 1,287 | 1,288 | +1 | +0.1% | 7,600 |
| 2025/08/05 | 1,284 | 1,287 | 1,277 | 1,287 | +6 | +0.5% | 15,400 |
| 2025/08/04 | 1,278 | 1,283 | 1,270 | 1,281 | -8 | -0.6% | 6,100 |
| 2025/08/01 | 1,274 | 1,291 | 1,274 | 1,289 | +4 | +0.3% | 13,100 |
| 2025/07/31 | 1,311 | 1,325 | 1,260 | 1,285 | -16 | -1.2% | 31,100 |
| 2025/07/30 | 1,307 | 1,309 | 1,301 | 1,301 | +2 | +0.2% | 7,900 |
| 2025/07/29 | 1,298 | 1,308 | 1,296 | 1,299 | +7 | +0.5% | 5,300 |
| 2025/07/28 | 1,299 | 1,299 | 1,285 | 1,292 | -7 | -0.5% | 9,300 |
| 2025/07/25 | 1,290 | 1,316 | 1,286 | 1,299 | -10 | -0.8% | 11,900 |
| 2025/07/24 | 1,310 | 1,331 | 1,292 | 1,309 | ±0 | ±0% | 10,700 |
| 2025/07/23 | 1,293 | 1,317 | 1,286 | 1,309 | +24 | +1.9% | 11,900 |
| 2025/07/22 | 1,285 | 1,293 | 1,285 | 1,285 | ±0 | ±0% | 2,900 |
| 2025/07/18 | 1,284 | 1,296 | 1,284 | 1,285 | -4 | -0.3% | 7,900 |
| 2025/07/17 | 1,288 | 1,300 | 1,288 | 1,289 | +3 | +0.2% | 4,600 |
| 2025/07/16 | 1,305 | 1,305 | 1,285 | 1,286 | -5 | -0.4% | 4,200 |
| 2025/07/15 | 1,324 | 1,324 | 1,289 | 1,291 | -35 | -2.6% | 14,600 |
| 2025/07/14 | 1,310 | 1,332 | 1,303 | 1,326 | +33 | +2.6% | 5,800 |
| 2025/07/11 | 1,298 | 1,315 | 1,292 | 1,293 | +11 | +0.9% | 4,400 |
| 2025/07/10 | 1,300 | 1,309 | 1,280 | 1,282 | -16 | -1.2% | 11,600 |
| 2025/07/09 | 1,291 | 1,304 | 1,287 | 1,298 | +11 | +0.9% | 6,200 |
| 2025/07/08 | 1,296 | 1,296 | 1,275 | 1,287 | -4 | -0.3% | 10,200 |
| 2025/07/07 | 1,318 | 1,323 | 1,287 | 1,291 | -32 | -2.4% | 26,400 |
| 2025/07/04 | 1,313 | 1,333 | 1,308 | 1,323 | +19 | +1.5% | 11,900 |
| 2025/07/03 | 1,307 | 1,320 | 1,290 | 1,304 | -8 | -0.6% | 13,100 |
| 2025/07/02 | 1,281 | 1,312 | 1,281 | 1,312 | +33 | +2.6% | 8,100 |
| 2025/07/01 | 1,291 | 1,292 | 1,275 | 1,279 | -21 | -1.6% | 7,500 |
| 2025/06/30 | 1,310 | 1,312 | 1,297 | 1,300 | +2 | +0.2% | 34,400 |
| 2025/06/27 | 1,283 | 1,312 | 1,279 | 1,298 | +19 | +1.5% | 20,200 |
| 2025/06/26 | 1,248 | 1,279 | 1,248 | 1,279 | +25 | +2% | 6,400 |
| 2025/06/25 | 1,251 | 1,256 | 1,246 | 1,254 | -5 | -0.4% | 6,700 |
| 2025/06/24 | 1,272 | 1,272 | 1,245 | 1,259 | -1 | -0.1% | 9,200 |
| 2025/06/23 | 1,251 | 1,272 | 1,251 | 1,260 | +10 | +0.8% | 2,100 |
| 2025/06/20 | 1,276 | 1,280 | 1,250 | 1,250 | -35 | -2.7% | 11,300 |
| 2025/06/19 | 1,276 | 1,295 | 1,272 | 1,285 | +17 | +1.3% | 7,100 |
| 2025/06/18 | 1,271 | 1,277 | 1,268 | 1,268 | +6 | +0.5% | 4,200 |
| 2025/06/17 | 1,296 | 1,300 | 1,259 | 1,262 | -46 | -3.5% | 14,500 |
| 2025/06/16 | 1,320 | 1,320 | 1,299 | 1,308 | -6 | -0.5% | 29,100 |
| 2025/06/13 | 1,330 | 1,350 | 1,314 | 1,314 | -16 | -1.2% | 16,500 |
| 2025/06/12 | 1,301 | 1,337 | 1,301 | 1,330 | +32 | +2.5% | 14,600 |
| 2025/06/11 | 1,277 | 1,314 | 1,277 | 1,298 | +23 | +1.8% | 7,000 |
| 2025/06/10 | 1,316 | 1,316 | 1,274 | 1,275 | -47 | -3.6% | 22,800 |
| 2025/06/09 | 1,270 | 1,323 | 1,270 | 1,322 | +53 | +4.2% | 16,500 |
1～
50
件表示中 / 6809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 | 132,800円 | +5.2% | +6.6% | 3.77% | 8.90倍 | 0.80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 |
| ＧＳＩクレオス | 227,000円 | +0.3% | +25.6% | 4.41% | 11.61倍 | 0.93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 |
| リックス | 329,500円 | +4.2% | -2.8% | 4.43% | 9.37倍 | 1.05倍 |
|
産業機械商社。顧客は鉄鋼、自動車業界筆頭に幅広い。工作機械向け部品等でメーカー機能も |
| ナガホリ | 169,700円 | -2.1% | +15.4% | 0.59% | 65.07倍 | 2.00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 |
| 佐鳥電機 | 185,200円 | +2.4% | +14.7% | 4.86% | 10.22倍 | 0.83倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
市場注目の銘柄
チャート関連のコラム
