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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,377 | 1,377 | 1,352 | 1,365 | -12 | -0.9% | 10,100 |
| 2024/06/26 | 1,350 | 1,380 | 1,350 | 1,377 | +27 | +2% | 13,000 |
| 2024/06/25 | 1,322 | 1,355 | 1,312 | 1,350 | +38 | +2.9% | 12,400 |
| 2024/06/24 | 1,311 | 1,323 | 1,302 | 1,312 | +5 | +0.4% | 12,200 |
| 2024/06/21 | 1,326 | 1,334 | 1,305 | 1,307 | -20 | -1.5% | 16,000 |
| 2024/06/20 | 1,351 | 1,361 | 1,315 | 1,327 | -73 | -5.2% | 30,900 |
| 2024/06/19 | 1,366 | 1,400 | 1,366 | 1,400 | +46 | +3.4% | 9,600 |
| 2024/06/18 | 1,369 | 1,370 | 1,352 | 1,354 | +5 | +0.4% | 9,600 |
| 2024/06/17 | 1,382 | 1,382 | 1,302 | 1,349 | -37 | -2.7% | 37,000 |
| 2024/06/14 | 1,316 | 1,387 | 1,316 | 1,386 | +56 | +4.2% | 31,500 |
| 2024/06/13 | 1,346 | 1,356 | 1,330 | 1,330 | -23 | -1.7% | 17,000 |
| 2024/06/12 | 1,327 | 1,369 | 1,327 | 1,353 | +22 | +1.7% | 20,000 |
| 2024/06/11 | 1,399 | 1,430 | 1,284 | 1,331 | -66 | -4.7% | 141,900 |
| 2024/06/10 | 1,384 | 1,409 | 1,383 | 1,397 | +13 | +0.9% | 23,800 |
| 2024/06/07 | 1,368 | 1,384 | 1,368 | 1,384 | +16 | +1.2% | 4,800 |
| 2024/06/06 | 1,355 | 1,372 | 1,350 | 1,368 | +22 | +1.6% | 15,200 |
| 2024/06/05 | 1,352 | 1,364 | 1,346 | 1,346 | -11 | -0.8% | 12,200 |
| 2024/06/04 | 1,374 | 1,378 | 1,352 | 1,357 | -12 | -0.9% | 17,800 |
| 2024/06/03 | 1,375 | 1,398 | 1,344 | 1,369 | ±0 | ±0% | 13,000 |
| 2024/05/31 | 1,335 | 1,369 | 1,331 | 1,369 | +58 | +4.4% | 14,300 |
| 2024/05/30 | 1,284 | 1,311 | 1,276 | 1,311 | +27 | +2.1% | 12,600 |
| 2024/05/29 | 1,282 | 1,296 | 1,282 | 1,284 | +4 | +0.3% | 3,100 |
| 2024/05/28 | 1,282 | 1,285 | 1,276 | 1,280 | +1 | +0.1% | 5,700 |
| 2024/05/27 | 1,271 | 1,279 | 1,271 | 1,279 | +10 | +0.8% | 500 |
| 2024/05/24 | 1,266 | 1,278 | 1,264 | 1,269 | -8 | -0.6% | 3,500 |
| 2024/05/23 | 1,269 | 1,278 | 1,260 | 1,277 | +7 | +0.6% | 6,600 |
| 2024/05/22 | 1,281 | 1,287 | 1,270 | 1,270 | -4 | -0.3% | 3,500 |
| 2024/05/21 | 1,274 | 1,277 | 1,273 | 1,274 | +4 | +0.3% | 2,100 |
| 2024/05/20 | 1,260 | 1,286 | 1,260 | 1,270 | +10 | +0.8% | 6,400 |
| 2024/05/17 | 1,264 | 1,272 | 1,256 | 1,260 | -4 | -0.3% | 5,600 |
| 2024/05/16 | 1,280 | 1,281 | 1,260 | 1,264 | -17 | -1.3% | 8,700 |
| 2024/05/15 | 1,300 | 1,300 | 1,280 | 1,281 | -15 | -1.2% | 4,600 |
| 2024/05/14 | 1,312 | 1,314 | 1,272 | 1,296 | -4 | -0.3% | 12,600 |
| 2024/05/13 | 1,323 | 1,330 | 1,285 | 1,300 | -23 | -1.7% | 9,900 |
| 2024/05/10 | 1,361 | 1,363 | 1,323 | 1,323 | -31 | -2.3% | 13,300 |
| 2024/05/09 | 1,337 | 1,354 | 1,337 | 1,354 | +18 | +1.3% | 1,000 |
| 2024/05/08 | 1,335 | 1,350 | 1,335 | 1,336 | -11 | -0.8% | 5,100 |
| 2024/05/07 | 1,355 | 1,356 | 1,342 | 1,347 | -8 | -0.6% | 7,100 |
| 2024/05/02 | 1,348 | 1,356 | 1,331 | 1,355 | +5 | +0.4% | 4,000 |
| 2024/05/01 | 1,343 | 1,355 | 1,333 | 1,350 | +7 | +0.5% | 2,700 |
| 2024/04/30 | 1,370 | 1,370 | 1,330 | 1,343 | +20 | +1.5% | 14,000 |
| 2024/04/26 | 1,302 | 1,326 | 1,298 | 1,323 | +22 | +1.7% | 6,900 |
| 2024/04/25 | 1,308 | 1,327 | 1,301 | 1,301 | -12 | -0.9% | 5,100 |
| 2024/04/24 | 1,296 | 1,325 | 1,296 | 1,313 | +17 | +1.3% | 4,900 |
| 2024/04/23 | 1,290 | 1,306 | 1,280 | 1,296 | +6 | +0.5% | 3,200 |
| 2024/04/22 | 1,252 | 1,295 | 1,252 | 1,290 | +20 | +1.6% | 5,900 |
| 2024/04/19 | 1,297 | 1,301 | 1,258 | 1,270 | -51 | -3.9% | 15,400 |
| 2024/04/18 | 1,294 | 1,321 | 1,294 | 1,321 | +28 | +2.2% | 3,200 |
| 2024/04/17 | 1,301 | 1,316 | 1,286 | 1,293 | -20 | -1.5% | 10,700 |
| 2024/04/16 | 1,341 | 1,345 | 1,310 | 1,313 | -33 | -2.5% | 8,200 |
101～
150
件表示中 / 6630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 | 118,500円 | +2.8% | +4.0% | 4.05% | 8.98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 |
| 西川計測 | 740,000円 | -3.9% | -24.7% | 3.11% | 13.91倍 | 1.37倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| コーア商事Ｈ | 60,300円 | +5.5% | +5.3% | 2.32% | 8.25倍 | 1.01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 |
| リックス | 282,600円 | +4.5% | -7.0% | 4.25% | 9.38倍 | 0.94倍 |
|
鉄鋼、自動車、電子用ポンプなど産業機械・機器のメーカー商社。旧新日鉄へのゴム靴納入で創業 |
| ヨンキュウ | 197,100円 | +1.9% | +5.2% | 1.01% | 13.41倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
