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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,344 | 1,347 | 1,310 | 1,337 | +19 | +1.4% | 22,800 |
| 2024/01/30 | 1,340 | 1,341 | 1,318 | 1,318 | -28 | -2.1% | 7,500 |
| 2024/01/29 | 1,319 | 1,346 | 1,303 | 1,346 | +48 | +3.7% | 10,900 |
| 2024/01/26 | 1,308 | 1,310 | 1,298 | 1,298 | -5 | -0.4% | 8,500 |
| 2024/01/25 | 1,301 | 1,313 | 1,290 | 1,303 | +12 | +0.9% | 8,900 |
| 2024/01/24 | 1,291 | 1,293 | 1,285 | 1,291 | ±0 | ±0% | 7,400 |
| 2024/01/23 | 1,296 | 1,311 | 1,290 | 1,291 | -5 | -0.4% | 9,700 |
| 2024/01/22 | 1,271 | 1,310 | 1,271 | 1,296 | +23 | +1.8% | 10,300 |
| 2024/01/19 | 1,281 | 1,281 | 1,270 | 1,273 | -8 | -0.6% | 6,300 |
| 2024/01/18 | 1,282 | 1,293 | 1,281 | 1,281 | +4 | +0.3% | 7,400 |
| 2024/01/17 | 1,300 | 1,305 | 1,277 | 1,277 | -10 | -0.8% | 11,900 |
| 2024/01/16 | 1,317 | 1,317 | 1,287 | 1,287 | -27 | -2.1% | 9,100 |
| 2024/01/15 | 1,321 | 1,323 | 1,308 | 1,314 | -6 | -0.5% | 13,800 |
| 2024/01/12 | 1,348 | 1,348 | 1,301 | 1,320 | -12 | -0.9% | 14,900 |
| 2024/01/11 | 1,338 | 1,342 | 1,326 | 1,332 | -8 | -0.6% | 7,400 |
| 2024/01/10 | 1,347 | 1,354 | 1,336 | 1,340 | +2 | +0.1% | 9,100 |
| 2024/01/09 | 1,315 | 1,338 | 1,315 | 1,338 | +23 | +1.7% | 9,800 |
| 2024/01/05 | 1,323 | 1,328 | 1,312 | 1,315 | -38 | -2.8% | 16,500 |
| 2024/01/04 | 1,304 | 1,356 | 1,292 | 1,353 | +56 | +4.3% | 16,900 |
| 2023/12/29 | 1,274 | 1,297 | 1,274 | 1,297 | +30 | +2.4% | 13,000 |
| 2023/12/28 | 1,267 | 1,277 | 1,259 | 1,267 | +3 | +0.2% | 3,900 |
| 2023/12/27 | 1,234 | 1,264 | 1,221 | 1,264 | -5 | -0.4% | 26,400 |
| 2023/12/26 | 1,253 | 1,288 | 1,253 | 1,269 | +14 | +1.1% | 9,000 |
| 2023/12/25 | 1,271 | 1,278 | 1,252 | 1,255 | -46 | -3.5% | 7,600 |
| 2023/12/22 | 1,251 | 1,303 | 1,251 | 1,301 | +51 | +4.1% | 12,200 |
| 2023/12/21 | 1,274 | 1,274 | 1,244 | 1,250 | -29 | -2.3% | 16,900 |
| 2023/12/20 | 1,288 | 1,288 | 1,274 | 1,279 | -9 | -0.7% | 4,400 |
| 2023/12/19 | 1,266 | 1,288 | 1,258 | 1,288 | +22 | +1.7% | 9,400 |
| 2023/12/18 | 1,276 | 1,278 | 1,256 | 1,266 | -25 | -1.9% | 6,100 |
| 2023/12/15 | 1,321 | 1,321 | 1,286 | 1,291 | -30 | -2.3% | 28,700 |
| 2023/12/14 | 1,310 | 1,325 | 1,298 | 1,321 | +15 | +1.1% | 13,200 |
| 2023/12/13 | 1,325 | 1,325 | 1,306 | 1,306 | -13 | -1% | 6,100 |
| 2023/12/12 | 1,300 | 1,327 | 1,300 | 1,319 | +21 | +1.6% | 13,100 |
| 2023/12/11 | 1,268 | 1,298 | 1,255 | 1,298 | +49 | +3.9% | 6,400 |
| 2023/12/08 | 1,321 | 1,321 | 1,249 | 1,249 | -12 | -1% | 56,400 |
| 2023/12/07 | 1,249 | 1,277 | 1,245 | 1,261 | +13 | +1% | 13,400 |
| 2023/12/06 | 1,234 | 1,259 | 1,234 | 1,248 | +15 | +1.2% | 10,500 |
| 2023/12/05 | 1,249 | 1,261 | 1,233 | 1,233 | -11 | -0.9% | 30,800 |
| 2023/12/04 | 1,230 | 1,248 | 1,222 | 1,244 | +22 | +1.8% | 7,500 |
| 2023/12/01 | 1,209 | 1,224 | 1,204 | 1,222 | +22 | +1.8% | 12,000 |
| 2023/11/30 | 1,214 | 1,214 | 1,194 | 1,200 | +9 | +0.8% | 13,300 |
| 2023/11/29 | 1,192 | 1,193 | 1,183 | 1,191 | -1 | -0.1% | 3,200 |
| 2023/11/28 | 1,173 | 1,192 | 1,173 | 1,192 | +19 | +1.6% | 3,500 |
| 2023/11/27 | 1,177 | 1,180 | 1,172 | 1,173 | -1 | -0.1% | 2,900 |
| 2023/11/24 | 1,169 | 1,176 | 1,167 | 1,174 | +8 | +0.7% | 3,500 |
| 2023/11/22 | 1,171 | 1,174 | 1,166 | 1,166 | +4 | +0.3% | 1,400 |
| 2023/11/21 | 1,171 | 1,171 | 1,156 | 1,162 | +2 | +0.2% | 7,900 |
| 2023/11/20 | 1,179 | 1,187 | 1,160 | 1,160 | -41 | -3.4% | 10,400 |
| 2023/11/17 | 1,183 | 1,201 | 1,183 | 1,201 | +18 | +1.5% | 8,400 |
| 2023/11/16 | 1,170 | 1,190 | 1,170 | 1,183 | +4 | +0.3% | 4,700 |
201～
250
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
