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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,134 | 1,151 | 1,132 | 1,132 | -4 | -0.4% | 11,700 |
| 2023/08/03 | 1,150 | 1,162 | 1,131 | 1,136 | -33 | -2.8% | 22,100 |
| 2023/08/02 | 1,192 | 1,192 | 1,169 | 1,169 | -24 | -2% | 12,800 |
| 2023/08/01 | 1,206 | 1,208 | 1,191 | 1,193 | -18 | -1.5% | 6,600 |
| 2023/07/31 | 1,221 | 1,230 | 1,205 | 1,211 | -16 | -1.3% | 10,100 |
| 2023/07/28 | 1,230 | 1,245 | 1,213 | 1,227 | -6 | -0.5% | 15,700 |
| 2023/07/27 | 1,187 | 1,236 | 1,187 | 1,233 | -12 | -1% | 18,200 |
| 2023/07/26 | 1,237 | 1,256 | 1,230 | 1,245 | +15 | +1.2% | 5,100 |
| 2023/07/25 | 1,238 | 1,246 | 1,230 | 1,230 | -17 | -1.4% | 5,100 |
| 2023/07/24 | 1,239 | 1,248 | 1,227 | 1,247 | +32 | +2.6% | 7,700 |
| 2023/07/21 | 1,235 | 1,240 | 1,215 | 1,215 | -10 | -0.8% | 9,900 |
| 2023/07/20 | 1,244 | 1,250 | 1,222 | 1,225 | -12 | -1% | 10,800 |
| 2023/07/19 | 1,211 | 1,238 | 1,211 | 1,237 | +43 | +3.6% | 10,200 |
| 2023/07/18 | 1,177 | 1,197 | 1,175 | 1,194 | +18 | +1.5% | 7,700 |
| 2023/07/14 | 1,202 | 1,202 | 1,172 | 1,176 | -12 | -1% | 9,300 |
| 2023/07/13 | 1,181 | 1,190 | 1,171 | 1,188 | +7 | +0.6% | 9,400 |
| 2023/07/12 | 1,206 | 1,206 | 1,181 | 1,181 | -15 | -1.3% | 10,800 |
| 2023/07/11 | 1,197 | 1,213 | 1,195 | 1,196 | +9 | +0.8% | 15,100 |
| 2023/07/10 | 1,188 | 1,206 | 1,187 | 1,187 | +1 | +0.1% | 16,400 |
| 2023/07/07 | 1,190 | 1,199 | 1,177 | 1,186 | -16 | -1.3% | 15,200 |
| 2023/07/06 | 1,208 | 1,223 | 1,202 | 1,202 | -23 | -1.9% | 10,800 |
| 2023/07/05 | 1,235 | 1,235 | 1,215 | 1,225 | -14 | -1.1% | 21,900 |
| 2023/07/04 | 1,255 | 1,255 | 1,239 | 1,239 | -16 | -1.3% | 13,800 |
| 2023/07/03 | 1,260 | 1,261 | 1,249 | 1,255 | -7 | -0.6% | 10,800 |
| 2023/06/30 | 1,274 | 1,279 | 1,262 | 1,262 | -22 | -1.7% | 15,200 |
| 2023/06/29 | 1,287 | 1,291 | 1,269 | 1,284 | -12 | -0.9% | 13,300 |
| 2023/06/28 | 1,256 | 1,299 | 1,256 | 1,296 | +36 | +2.9% | 11,400 |
| 2023/06/27 | 1,258 | 1,264 | 1,214 | 1,260 | -1 | -0.1% | 12,800 |
| 2023/06/26 | 1,261 | 1,301 | 1,261 | 1,261 | -24 | -1.9% | 9,900 |
| 2023/06/23 | 1,295 | 1,306 | 1,259 | 1,285 | -10 | -0.8% | 12,500 |
| 2023/06/22 | 1,285 | 1,307 | 1,281 | 1,295 | +20 | +1.6% | 10,500 |
| 2023/06/21 | 1,265 | 1,285 | 1,260 | 1,275 | +15 | +1.2% | 14,000 |
| 2023/06/20 | 1,273 | 1,279 | 1,253 | 1,260 | -6 | -0.5% | 36,800 |
| 2023/06/19 | 1,228 | 1,266 | 1,226 | 1,266 | +47 | +3.9% | 16,000 |
| 2023/06/16 | 1,218 | 1,232 | 1,207 | 1,219 | +4 | +0.3% | 11,800 |
| 2023/06/15 | 1,223 | 1,227 | 1,211 | 1,215 | +2 | +0.2% | 34,500 |
| 2023/06/14 | 1,179 | 1,215 | 1,179 | 1,213 | +42 | +3.6% | 26,800 |
| 2023/06/13 | 1,178 | 1,178 | 1,171 | 1,171 | -7 | -0.6% | 7,500 |
| 2023/06/12 | 1,158 | 1,178 | 1,158 | 1,178 | +26 | +2.3% | 15,300 |
| 2023/06/09 | 1,150 | 1,157 | 1,129 | 1,152 | +25 | +2.2% | 38,400 |
| 2023/06/08 | 1,134 | 1,135 | 1,114 | 1,127 | +2 | +0.2% | 14,300 |
| 2023/06/07 | 1,141 | 1,147 | 1,125 | 1,125 | -15 | -1.3% | 11,100 |
| 2023/06/06 | 1,119 | 1,144 | 1,112 | 1,140 | +27 | +2.4% | 7,100 |
| 2023/06/05 | 1,123 | 1,130 | 1,113 | 1,113 | +10 | +0.9% | 10,800 |
| 2023/06/02 | 1,076 | 1,109 | 1,076 | 1,103 | +27 | +2.5% | 10,400 |
| 2023/06/01 | 1,083 | 1,093 | 1,076 | 1,076 | -8 | -0.7% | 7,000 |
| 2023/05/31 | 1,099 | 1,103 | 1,084 | 1,084 | -19 | -1.7% | 12,200 |
| 2023/05/30 | 1,105 | 1,110 | 1,098 | 1,103 | -6 | -0.5% | 8,000 |
| 2023/05/29 | 1,106 | 1,115 | 1,105 | 1,109 | +8 | +0.7% | 13,200 |
| 2023/05/26 | 1,116 | 1,116 | 1,098 | 1,101 | -16 | -1.4% | 7,700 |
201～
250
件表示中 / 6511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 | 136,900円 | +2.8% | +4.0% | 3.21% | 10.36倍 | 0.87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 | 130,000円 | +6.9% | +10.4% | 4.15% | 12.13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 |
| 明和産 | 72,100円 | +4.9% | -5.8% | 4.44% | 11.45倍 | 0.78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 |
| クリヤマＨＤ | 128,900円 | +1.9% | +8.4% | 3.49% | 7.65倍 | 0.64倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| ラクトＪＰＮ | 284,400円 | +1.1% | +19.4% | 2.18% | 11.80倍 | 1.15倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
市場注目の銘柄
チャート関連のコラム
