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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 1,205 | 1,209 | 1,191 | 1,201 | +20 | +1.7% | 8,200 |
| 2024/10/02 | 1,202 | 1,210 | 1,178 | 1,181 | -21 | -1.7% | 8,400 |
| 2024/10/01 | 1,180 | 1,204 | 1,177 | 1,202 | +24 | +2% | 7,300 |
| 2024/09/30 | 1,186 | 1,195 | 1,176 | 1,178 | -18 | -1.5% | 18,300 |
| 2024/09/27 | 1,238 | 1,239 | 1,171 | 1,196 | -43 | -3.5% | 26,800 |
| 2024/09/26 | 1,215 | 1,239 | 1,211 | 1,239 | +30 | +2.5% | 19,400 |
| 2024/09/25 | 1,219 | 1,219 | 1,196 | 1,209 | -10 | -0.8% | 6,300 |
| 2024/09/24 | 1,230 | 1,230 | 1,202 | 1,219 | +6 | +0.5% | 6,100 |
| 2024/09/20 | 1,223 | 1,223 | 1,197 | 1,213 | +1 | +0.1% | 14,800 |
| 2024/09/19 | 1,210 | 1,216 | 1,194 | 1,212 | +15 | +1.3% | 14,900 |
| 2024/09/18 | 1,206 | 1,206 | 1,178 | 1,197 | -3 | -0.3% | 14,500 |
| 2024/09/17 | 1,201 | 1,201 | 1,176 | 1,200 | +3 | +0.3% | 10,500 |
| 2024/09/13 | 1,201 | 1,201 | 1,184 | 1,197 | +14 | +1.2% | 11,000 |
| 2024/09/12 | 1,191 | 1,210 | 1,172 | 1,183 | +13 | +1.1% | 15,900 |
| 2024/09/11 | 1,181 | 1,192 | 1,164 | 1,170 | -20 | -1.7% | 11,200 |
| 2024/09/10 | 1,185 | 1,199 | 1,178 | 1,190 | +5 | +0.4% | 3,200 |
| 2024/09/09 | 1,164 | 1,190 | 1,164 | 1,185 | -2 | -0.2% | 9,100 |
| 2024/09/06 | 1,203 | 1,203 | 1,178 | 1,187 | -16 | -1.3% | 11,300 |
| 2024/09/05 | 1,184 | 1,206 | 1,173 | 1,203 | +13 | +1.1% | 19,400 |
| 2024/09/04 | 1,209 | 1,216 | 1,182 | 1,190 | -43 | -3.5% | 24,800 |
| 2024/09/03 | 1,238 | 1,238 | 1,212 | 1,233 | +5 | +0.4% | 11,600 |
| 2024/09/02 | 1,241 | 1,245 | 1,212 | 1,228 | -9 | -0.7% | 11,700 |
| 2024/08/30 | 1,250 | 1,265 | 1,222 | 1,237 | -1 | -0.1% | 21,600 |
| 2024/08/29 | 1,236 | 1,241 | 1,219 | 1,238 | +30 | +2.5% | 18,400 |
| 2024/08/28 | 1,174 | 1,221 | 1,158 | 1,208 | +33 | +2.8% | 28,400 |
| 2024/08/27 | 1,163 | 1,180 | 1,163 | 1,175 | +20 | +1.7% | 7,800 |
| 2024/08/26 | 1,180 | 1,181 | 1,155 | 1,155 | -18 | -1.5% | 9,400 |
| 2024/08/23 | 1,183 | 1,183 | 1,171 | 1,173 | -10 | -0.8% | 4,600 |
| 2024/08/22 | 1,175 | 1,186 | 1,163 | 1,183 | +8 | +0.7% | 5,300 |
| 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 |
151～
200
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 | 123,800円 | +5.2% | +6.6% | 4.04% | 8.29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 | 118,300円 | +4.7% | +15.0% | 4.56% | 11.05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 | 66,800円 | +2.1% | -11.5% | 5.69% | 8.95倍 | 0.69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 | 33,800円 | +7.1% | +231.9% | 5.33% | 20.98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
