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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 1,202 | 1,214 | 1,191 | 1,206 | +4 | +0.3% | 9,200 |
| 2024/10/23 | 1,210 | 1,227 | 1,202 | 1,202 | -3 | -0.2% | 4,100 |
| 2024/10/22 | 1,220 | 1,220 | 1,205 | 1,205 | -22 | -1.8% | 3,600 |
| 2024/10/21 | 1,231 | 1,257 | 1,222 | 1,227 | -4 | -0.3% | 4,300 |
| 2024/10/18 | 1,255 | 1,255 | 1,229 | 1,231 | -27 | -2.1% | 6,000 |
| 2024/10/17 | 1,256 | 1,260 | 1,248 | 1,258 | +4 | +0.3% | 5,200 |
| 2024/10/16 | 1,235 | 1,260 | 1,235 | 1,254 | +6 | +0.5% | 3,500 |
| 2024/10/15 | 1,239 | 1,260 | 1,238 | 1,248 | +20 | +1.6% | 7,300 |
| 2024/10/11 | 1,241 | 1,245 | 1,227 | 1,228 | -13 | -1% | 5,700 |
| 2024/10/10 | 1,243 | 1,248 | 1,226 | 1,241 | -2 | -0.2% | 6,200 |
| 2024/10/09 | 1,251 | 1,275 | 1,225 | 1,243 | -12 | -1% | 13,100 |
| 2024/10/08 | 1,261 | 1,273 | 1,239 | 1,255 | -8 | -0.6% | 14,200 |
| 2024/10/07 | 1,268 | 1,268 | 1,236 | 1,263 | +13 | +1% | 14,900 |
| 2024/10/04 | 1,211 | 1,250 | 1,206 | 1,250 | +49 | +4.1% | 15,800 |
| 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 |
201～
250
件表示中 / 6810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 | 131,300円 | +5.2% | +6.6% | 3.81% | 8.80倍 | 0.79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 |
| リックス | 338,000円 | +4.2% | -2.8% | 4.32% | 9.61倍 | 1.07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 |
| ＧＳＩクレオス | 227,700円 | +0.3% | +25.6% | 4.39% | 11.66倍 | 0.93倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
| ナガホリ | 169,900円 | -2.1% | +15.4% | 0.59% | 65.14倍 | 2.01倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| 佐鳥電機 | 185,500円 | +2.4% | +14.7% | 4.85% | 10.24倍 | 0.83倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
市場注目の銘柄
チャート関連のコラム
