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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 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 |
51～
100
件表示中 / 6495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 | 135,400円 | +4.6% | +5.3% | 3.10% | 9.62倍 | 0.91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 | 124,900円 | +5.4% | +52.8% | 3.20% | 12.14倍 | 0.87倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣのパッケージプラザを展開、通販強化 |
| 杉本商 | 255,500円 | +7.6% | +2.0% | 2.74% | 13.55倍 | 0.72倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
| ヨンキュウ | 230,600円 | +12.2% | -23.0% | 0.87% | 17.26倍 | 0.79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 | 222,800円 | +12.2% | +56.7% | 3.68% | 13.67倍 | 1.01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
