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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,180 | 1,186 | 1,171 | 1,175 | -5 | -0.4% | 5,500 |
| 2024/08/20 | 1,193 | 1,193 | 1,172 | 1,180 | -3 | -0.3% | 7,300 |
| 2024/08/19 | 1,211 | 1,219 | 1,177 | 1,183 | -32 | -2.6% | 8,900 |
| 2024/08/16 | 1,204 | 1,225 | 1,197 | 1,215 | +11 | +0.9% | 7,200 |
| 2024/08/15 | 1,213 | 1,221 | 1,188 | 1,204 | -11 | -0.9% | 10,900 |
| 2024/08/14 | 1,201 | 1,218 | 1,196 | 1,215 | +23 | +1.9% | 7,400 |
| 2024/08/13 | 1,164 | 1,192 | 1,154 | 1,192 | +43 | +3.7% | 8,200 |
| 2024/08/09 | 1,151 | 1,178 | 1,138 | 1,149 | +28 | +2.5% | 16,600 |
| 2024/08/08 | 1,113 | 1,151 | 1,102 | 1,121 | -15 | -1.3% | 17,000 |
| 2024/08/07 | 1,096 | 1,175 | 1,095 | 1,136 | +43 | +3.9% | 12,900 |
| 2024/08/06 | 1,062 | 1,129 | 1,060 | 1,093 | +25 | +2.3% | 15,500 |
| 2024/08/05 | 1,174 | 1,179 | 1,050 | 1,068 | -114 | -9.6% | 24,900 |
| 2024/08/02 | 1,238 | 1,246 | 1,182 | 1,182 | -70 | -5.6% | 23,800 |
| 2024/08/01 | 1,314 | 1,314 | 1,252 | 1,252 | -76 | -5.7% | 20,800 |
| 2024/07/31 | 1,315 | 1,328 | 1,292 | 1,328 | +28 | +2.2% | 19,800 |
| 2024/07/30 | 1,308 | 1,322 | 1,291 | 1,300 | -26 | -2% | 17,600 |
| 2024/07/29 | 1,304 | 1,327 | 1,301 | 1,326 | +40 | +3.1% | 8,300 |
| 2024/07/26 | 1,286 | 1,299 | 1,284 | 1,286 | +4 | +0.3% | 8,500 |
| 2024/07/25 | 1,305 | 1,308 | 1,282 | 1,282 | -25 | -1.9% | 11,500 |
| 2024/07/24 | 1,317 | 1,331 | 1,307 | 1,307 | -9 | -0.7% | 11,400 |
| 2024/07/23 | 1,332 | 1,344 | 1,315 | 1,316 | -2 | -0.2% | 7,100 |
| 2024/07/22 | 1,332 | 1,337 | 1,315 | 1,318 | -11 | -0.8% | 11,400 |
| 2024/07/19 | 1,330 | 1,357 | 1,316 | 1,329 | -8 | -0.6% | 14,000 |
| 2024/07/18 | 1,344 | 1,357 | 1,337 | 1,337 | -12 | -0.9% | 4,100 |
| 2024/07/17 | 1,364 | 1,370 | 1,340 | 1,349 | -3 | -0.2% | 9,700 |
| 2024/07/16 | 1,365 | 1,365 | 1,345 | 1,352 | -1 | -0.1% | 7,400 |
| 2024/07/12 | 1,343 | 1,360 | 1,338 | 1,353 | +13 | +1% | 12,400 |
| 2024/07/11 | 1,324 | 1,340 | 1,315 | 1,340 | +30 | +2.3% | 13,300 |
| 2024/07/10 | 1,331 | 1,331 | 1,307 | 1,310 | -16 | -1.2% | 11,500 |
| 2024/07/09 | 1,311 | 1,338 | 1,306 | 1,326 | +13 | +1% | 13,200 |
| 2024/07/08 | 1,331 | 1,331 | 1,311 | 1,313 | -20 | -1.5% | 11,200 |
| 2024/07/05 | 1,364 | 1,367 | 1,332 | 1,333 | -43 | -3.1% | 32,900 |
| 2024/07/04 | 1,355 | 1,376 | 1,355 | 1,376 | +22 | +1.6% | 12,800 |
| 2024/07/03 | 1,374 | 1,380 | 1,354 | 1,354 | -15 | -1.1% | 13,600 |
| 2024/07/02 | 1,383 | 1,389 | 1,361 | 1,369 | -10 | -0.7% | 12,600 |
| 2024/07/01 | 1,397 | 1,397 | 1,362 | 1,379 | -1 | -0.1% | 7,600 |
| 2024/06/28 | 1,395 | 1,395 | 1,363 | 1,380 | +15 | +1.1% | 33,700 |
| 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 |
151～
200
件表示中 / 6717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 | 110,300円 | +2.8% | +4.0% | 4.35% | 8.15倍 | 0.67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 |
| 丸 文 | 86,200円 | -11.2% | +6.6% | 6.03% | 5.44倍 | 0.43倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
| 藤井産 | 236,800円 | +7.6% | -6.9% | 4.22% | 5.89倍 | 0.57倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。１８８３年鍛冶業で創業 |
| リックス | 271,500円 | +8.5% | +1.9% | 4.86% | 8.23倍 | 0.90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 |
| オプティマス | 30,400円 | +121.9% | -38.9% | 5.92% | 19.40倍 | 0.76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
