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 |
|---|---|---|---|---|---|---|---|
| 2022/06/27 | 1,939 | 1,949 | 1,924 | 1,949 | +30 | +1.6% | 5,400 |
| 2022/06/24 | 1,930 | 1,945 | 1,915 | 1,919 | -4 | -0.2% | 5,700 |
| 2022/06/23 | 1,921 | 1,935 | 1,921 | 1,923 | -7 | -0.4% | 600 |
| 2022/06/22 | 1,995 | 1,995 | 1,924 | 1,930 | -47 | -2.4% | 4,800 |
| 2022/06/21 | 1,957 | 1,988 | 1,956 | 1,977 | +39 | +2% | 5,000 |
| 2022/06/20 | 2,012 | 2,012 | 1,930 | 1,938 | -47 | -2.4% | 19,500 |
| 2022/06/17 | 1,945 | 2,015 | 1,938 | 1,985 | +12 | +0.6% | 9,900 |
| 2022/06/16 | 1,930 | 1,973 | 1,930 | 1,973 | +57 | +3% | 3,800 |
| 2022/06/15 | 1,985 | 1,985 | 1,911 | 1,916 | -53 | -2.7% | 18,300 |
| 2022/06/14 | 1,970 | 1,973 | 1,948 | 1,969 | -1 | -0.1% | 6,800 |
| 2022/06/13 | 1,960 | 1,978 | 1,950 | 1,970 | +7 | +0.4% | 5,700 |
| 2022/06/10 | 1,985 | 1,997 | 1,963 | 1,963 | -72 | -3.5% | 12,100 |
| 2022/06/09 | 2,022 | 2,035 | 2,022 | 2,035 | +1 | ±0% | 7,400 |
| 2022/06/08 | 2,039 | 2,050 | 2,012 | 2,034 | +4 | +0.2% | 8,200 |
| 2022/06/07 | 1,999 | 2,043 | 1,999 | 2,030 | +35 | +1.8% | 7,900 |
| 2022/06/06 | 1,984 | 1,998 | 1,970 | 1,995 | -3 | -0.2% | 5,300 |
| 2022/06/03 | 1,969 | 1,998 | 1,969 | 1,998 | +44 | +2.3% | 4,400 |
| 2022/06/02 | 1,936 | 1,954 | 1,926 | 1,954 | +18 | +0.9% | 4,400 |
| 2022/06/01 | 1,921 | 1,938 | 1,921 | 1,936 | +15 | +0.8% | 4,400 |
| 2022/05/31 | 1,915 | 1,922 | 1,910 | 1,921 | +16 | +0.8% | 4,200 |
| 2022/05/30 | 1,923 | 1,945 | 1,904 | 1,905 | -12 | -0.6% | 13,300 |
| 2022/05/27 | 1,942 | 1,944 | 1,906 | 1,917 | -20 | -1% | 4,400 |
| 2022/05/26 | 1,935 | 1,943 | 1,927 | 1,937 | ±0 | ±0% | 5,900 |
| 2022/05/25 | 1,920 | 1,937 | 1,917 | 1,937 | +25 | +1.3% | 2,000 |
| 2022/05/24 | 1,955 | 1,955 | 1,902 | 1,912 | -51 | -2.6% | 3,500 |
| 2022/05/23 | 1,939 | 1,970 | 1,939 | 1,963 | +47 | +2.5% | 3,400 |
| 2022/05/20 | 1,879 | 1,916 | 1,879 | 1,916 | +22 | +1.2% | 6,000 |
| 2022/05/19 | 1,895 | 1,895 | 1,866 | 1,894 | -8 | -0.4% | 7,300 |
| 2022/05/18 | 1,904 | 1,904 | 1,890 | 1,902 | -4 | -0.2% | 3,200 |
| 2022/05/17 | 1,935 | 1,935 | 1,898 | 1,906 | +2 | +0.1% | 3,400 |
| 2022/05/16 | 1,947 | 1,947 | 1,890 | 1,904 | -12 | -0.6% | 8,600 |
| 2022/05/13 | 1,931 | 1,938 | 1,900 | 1,916 | +6 | +0.3% | 9,800 |
| 2022/05/12 | 1,962 | 1,977 | 1,910 | 1,910 | -51 | -2.6% | 6,000 |
| 2022/05/11 | 1,979 | 2,000 | 1,948 | 1,961 | -18 | -0.9% | 7,400 |
| 2022/05/10 | 1,955 | 1,979 | 1,955 | 1,979 | -1 | -0.1% | 1,100 |
| 2022/05/09 | 2,030 | 2,030 | 1,980 | 1,980 | -55 | -2.7% | 4,200 |
| 2022/05/06 | 1,974 | 2,035 | 1,955 | 2,035 | +92 | +4.7% | 7,500 |
| 2022/05/02 | 1,928 | 1,955 | 1,928 | 1,943 | -25 | -1.3% | 2,800 |
| 2022/04/28 | 1,926 | 1,968 | 1,925 | 1,968 | +55 | +2.9% | 3,100 |
| 2022/04/27 | 1,915 | 1,943 | 1,910 | 1,913 | -33 | -1.7% | 11,900 |
| 2022/04/26 | 1,930 | 1,946 | 1,930 | 1,946 | +16 | +0.8% | 1,600 |
| 2022/04/25 | 1,937 | 1,937 | 1,915 | 1,930 | -16 | -0.8% | 3,000 |
| 2022/04/22 | 1,970 | 1,972 | 1,937 | 1,946 | -28 | -1.4% | 6,200 |
| 2022/04/21 | 1,961 | 1,974 | 1,952 | 1,974 | ±0 | ±0% | 2,200 |
| 2022/04/20 | 1,973 | 1,974 | 1,928 | 1,974 | +29 | +1.5% | 7,200 |
| 2022/04/19 | 1,930 | 1,945 | 1,921 | 1,945 | +36 | +1.9% | 2,000 |
| 2022/04/18 | 1,925 | 1,925 | 1,896 | 1,909 | -12 | -0.6% | 3,800 |
| 2022/04/15 | 1,957 | 1,957 | 1,921 | 1,921 | -37 | -1.9% | 5,100 |
| 2022/04/14 | 1,935 | 1,979 | 1,926 | 1,958 | +35 | +1.8% | 10,300 |
| 2022/04/13 | 1,894 | 1,923 | 1,894 | 1,923 | +29 | +1.5% | 3,400 |
551～
600
件表示中 / 6588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 | 121,300円 | +2.8% | +4.0% | 3.96% | 9.19倍 | 0.77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 |
| コーア商事Ｈ | 62,300円 | +5.5% | +5.3% | 2.25% | 8.52倍 | 1.05倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
| 東都水 | 650,000円 | +0.2% | -16.0% | 2.31% | 12.15倍 | 0.95倍 |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループが２０年にＴＯＢ |
| ヨンキュウ | 205,800円 | +1.9% | +5.2% | 0.97% | 14.00倍 | 0.68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 |
| ＧＳＩクレオス | 200,000円 | +2.6% | +3.4% | 4.50% | 11.16倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
