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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 1,246 | 1,268 | 1,201 | 1,261 | +22 | +1.8% | 31,300 |
| 2025/03/04 | 1,235 | 1,253 | 1,230 | 1,239 | +4 | +0.3% | 64,400 |
| 2025/03/03 | 1,214 | 1,243 | 1,214 | 1,235 | +42 | +3.5% | 80,000 |
| 2025/02/28 | 1,210 | 1,210 | 1,193 | 1,193 | -12 | -1% | 74,800 |
| 2025/02/27 | 1,188 | 1,209 | 1,188 | 1,205 | +17 | +1.4% | 72,900 |
| 2025/02/26 | 1,196 | 1,196 | 1,181 | 1,188 | -7 | -0.6% | 32,400 |
| 2025/02/25 | 1,196 | 1,204 | 1,192 | 1,195 | -8 | -0.7% | 21,500 |
| 2025/02/21 | 1,200 | 1,204 | 1,198 | 1,203 | +3 | +0.3% | 10,100 |
| 2025/02/20 | 1,208 | 1,213 | 1,200 | 1,200 | -14 | -1.2% | 12,800 |
| 2025/02/19 | 1,214 | 1,216 | 1,209 | 1,214 | ±0 | ±0% | 7,700 |
| 2025/02/18 | 1,206 | 1,214 | 1,206 | 1,214 | +8 | +0.7% | 5,200 |
| 2025/02/17 | 1,203 | 1,225 | 1,203 | 1,206 | +3 | +0.2% | 12,400 |
| 2025/02/14 | 1,210 | 1,214 | 1,200 | 1,203 | -3 | -0.2% | 9,200 |
| 2025/02/13 | 1,207 | 1,216 | 1,204 | 1,206 | ±0 | ±0% | 6,700 |
| 2025/02/12 | 1,218 | 1,218 | 1,205 | 1,206 | -12 | -1% | 7,400 |
| 2025/02/10 | 1,244 | 1,244 | 1,215 | 1,218 | -19 | -1.5% | 14,100 |
| 2025/02/07 | 1,241 | 1,243 | 1,226 | 1,237 | +7 | +0.6% | 5,900 |
| 2025/02/06 | 1,228 | 1,240 | 1,219 | 1,230 | +13 | +1.1% | 8,700 |
| 2025/02/05 | 1,218 | 1,228 | 1,214 | 1,217 | +5 | +0.4% | 9,100 |
| 2025/02/04 | 1,214 | 1,220 | 1,202 | 1,212 | +6 | +0.5% | 8,600 |
| 2025/02/03 | 1,222 | 1,231 | 1,206 | 1,206 | -30 | -2.4% | 10,400 |
| 2025/01/31 | 1,267 | 1,267 | 1,223 | 1,236 | -5 | -0.4% | 18,000 |
| 2025/01/30 | 1,248 | 1,280 | 1,239 | 1,241 | ±0 | ±0% | 16,000 |
| 2025/01/29 | 1,257 | 1,257 | 1,240 | 1,241 | +3 | +0.2% | 4,900 |
| 2025/01/28 | 1,237 | 1,247 | 1,235 | 1,238 | +1 | +0.1% | 2,700 |
| 2025/01/27 | 1,232 | 1,248 | 1,226 | 1,237 | +16 | +1.3% | 3,700 |
| 2025/01/24 | 1,222 | 1,226 | 1,216 | 1,221 | +7 | +0.6% | 3,200 |
| 2025/01/23 | 1,214 | 1,221 | 1,211 | 1,214 | ±0 | ±0% | 5,600 |
| 2025/01/22 | 1,227 | 1,229 | 1,210 | 1,214 | -2 | -0.2% | 3,900 |
| 2025/01/21 | 1,226 | 1,232 | 1,210 | 1,216 | -14 | -1.1% | 2,900 |
| 2025/01/20 | 1,201 | 1,231 | 1,201 | 1,230 | +31 | +2.6% | 4,700 |
| 2025/01/17 | 1,197 | 1,205 | 1,193 | 1,199 | +6 | +0.5% | 6,700 |
| 2025/01/16 | 1,213 | 1,215 | 1,190 | 1,193 | -21 | -1.7% | 22,600 |
| 2025/01/15 | 1,206 | 1,223 | 1,206 | 1,214 | +8 | +0.7% | 7,400 |
| 2025/01/14 | 1,225 | 1,228 | 1,206 | 1,206 | -19 | -1.6% | 8,600 |
| 2025/01/10 | 1,232 | 1,248 | 1,215 | 1,225 | -10 | -0.8% | 6,900 |
| 2025/01/09 | 1,264 | 1,264 | 1,235 | 1,235 | -46 | -3.6% | 6,700 |
| 2025/01/08 | 1,301 | 1,306 | 1,280 | 1,281 | -22 | -1.7% | 5,300 |
| 2025/01/07 | 1,328 | 1,328 | 1,301 | 1,303 | -8 | -0.6% | 4,800 |
| 2025/01/06 | 1,349 | 1,350 | 1,307 | 1,311 | -8 | -0.6% | 26,800 |
| 2024/12/30 | 1,318 | 1,330 | 1,305 | 1,319 | -14 | -1.1% | 10,200 |
| 2024/12/27 | 1,316 | 1,333 | 1,306 | 1,333 | +28 | +2.1% | 10,500 |
| 2024/12/26 | 1,301 | 1,319 | 1,291 | 1,305 | +5 | +0.4% | 12,400 |
| 2024/12/25 | 1,282 | 1,300 | 1,276 | 1,300 | +25 | +2% | 3,800 |
| 2024/12/24 | 1,292 | 1,292 | 1,275 | 1,275 | -8 | -0.6% | 2,300 |
| 2024/12/23 | 1,280 | 1,301 | 1,275 | 1,283 | +3 | +0.2% | 5,200 |
| 2024/12/20 | 1,286 | 1,297 | 1,280 | 1,280 | ±0 | ±0% | 8,400 |
| 2024/12/19 | 1,275 | 1,289 | 1,266 | 1,280 | +5 | +0.4% | 4,900 |
| 2024/12/18 | 1,286 | 1,286 | 1,267 | 1,275 | -19 | -1.5% | 4,000 |
| 2024/12/17 | 1,291 | 1,301 | 1,288 | 1,294 | +8 | +0.6% | 5,600 |
51～
100
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 | 123,400円 | +5.2% | +6.6% | 4.05% | 8.26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 | 118,500円 | +4.7% | +15.0% | 4.56% | 11.07倍 | 0.79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 | 66,900円 | +2.1% | -11.5% | 5.68% | 8.97倍 | 0.70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 | 212,000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 | 33,900円 | +7.1% | +231.9% | 5.31% | 21.05倍 | 0.97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
