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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,335 | 1,369 | 1,331 | 1,369 | +58 | +4.4% | 14,300 |
| 2024/05/30 | 1,284 | 1,311 | 1,276 | 1,311 | +27 | +2.1% | 12,600 |
| 2024/05/29 | 1,282 | 1,296 | 1,282 | 1,284 | +4 | +0.3% | 3,100 |
| 2024/05/28 | 1,282 | 1,285 | 1,276 | 1,280 | +1 | +0.1% | 5,700 |
| 2024/05/27 | 1,271 | 1,279 | 1,271 | 1,279 | +10 | +0.8% | 500 |
| 2024/05/24 | 1,266 | 1,278 | 1,264 | 1,269 | -8 | -0.6% | 3,500 |
| 2024/05/23 | 1,269 | 1,278 | 1,260 | 1,277 | +7 | +0.6% | 6,600 |
| 2024/05/22 | 1,281 | 1,287 | 1,270 | 1,270 | -4 | -0.3% | 3,500 |
| 2024/05/21 | 1,274 | 1,277 | 1,273 | 1,274 | +4 | +0.3% | 2,100 |
| 2024/05/20 | 1,260 | 1,286 | 1,260 | 1,270 | +10 | +0.8% | 6,400 |
| 2024/05/17 | 1,264 | 1,272 | 1,256 | 1,260 | -4 | -0.3% | 5,600 |
| 2024/05/16 | 1,280 | 1,281 | 1,260 | 1,264 | -17 | -1.3% | 8,700 |
| 2024/05/15 | 1,300 | 1,300 | 1,280 | 1,281 | -15 | -1.2% | 4,600 |
| 2024/05/14 | 1,312 | 1,314 | 1,272 | 1,296 | -4 | -0.3% | 12,600 |
| 2024/05/13 | 1,323 | 1,330 | 1,285 | 1,300 | -23 | -1.7% | 9,900 |
| 2024/05/10 | 1,361 | 1,363 | 1,323 | 1,323 | -31 | -2.3% | 13,300 |
| 2024/05/09 | 1,337 | 1,354 | 1,337 | 1,354 | +18 | +1.3% | 1,000 |
| 2024/05/08 | 1,335 | 1,350 | 1,335 | 1,336 | -11 | -0.8% | 5,100 |
| 2024/05/07 | 1,355 | 1,356 | 1,342 | 1,347 | -8 | -0.6% | 7,100 |
| 2024/05/02 | 1,348 | 1,356 | 1,331 | 1,355 | +5 | +0.4% | 4,000 |
| 2024/05/01 | 1,343 | 1,355 | 1,333 | 1,350 | +7 | +0.5% | 2,700 |
| 2024/04/30 | 1,370 | 1,370 | 1,330 | 1,343 | +20 | +1.5% | 14,000 |
| 2024/04/26 | 1,302 | 1,326 | 1,298 | 1,323 | +22 | +1.7% | 6,900 |
| 2024/04/25 | 1,308 | 1,327 | 1,301 | 1,301 | -12 | -0.9% | 5,100 |
| 2024/04/24 | 1,296 | 1,325 | 1,296 | 1,313 | +17 | +1.3% | 4,900 |
| 2024/04/23 | 1,290 | 1,306 | 1,280 | 1,296 | +6 | +0.5% | 3,200 |
| 2024/04/22 | 1,252 | 1,295 | 1,252 | 1,290 | +20 | +1.6% | 5,900 |
| 2024/04/19 | 1,297 | 1,301 | 1,258 | 1,270 | -51 | -3.9% | 15,400 |
| 2024/04/18 | 1,294 | 1,321 | 1,294 | 1,321 | +28 | +2.2% | 3,200 |
| 2024/04/17 | 1,301 | 1,316 | 1,286 | 1,293 | -20 | -1.5% | 10,700 |
| 2024/04/16 | 1,341 | 1,345 | 1,310 | 1,313 | -33 | -2.5% | 8,200 |
| 2024/04/15 | 1,348 | 1,355 | 1,334 | 1,346 | -12 | -0.9% | 4,600 |
| 2024/04/12 | 1,360 | 1,360 | 1,348 | 1,358 | +4 | +0.3% | 9,200 |
| 2024/04/11 | 1,343 | 1,354 | 1,335 | 1,354 | +13 | +1% | 2,500 |
| 2024/04/10 | 1,356 | 1,356 | 1,341 | 1,341 | -15 | -1.1% | 2,000 |
| 2024/04/09 | 1,345 | 1,356 | 1,345 | 1,356 | +11 | +0.8% | 2,900 |
| 2024/04/08 | 1,341 | 1,349 | 1,331 | 1,345 | +10 | +0.7% | 5,600 |
| 2024/04/05 | 1,336 | 1,343 | 1,319 | 1,335 | -11 | -0.8% | 10,200 |
| 2024/04/04 | 1,345 | 1,350 | 1,330 | 1,346 | +7 | +0.5% | 9,200 |
| 2024/04/03 | 1,323 | 1,354 | 1,318 | 1,339 | +13 | +1% | 12,500 |
| 2024/04/02 | 1,350 | 1,354 | 1,326 | 1,326 | -37 | -2.7% | 11,200 |
| 2024/04/01 | 1,408 | 1,408 | 1,362 | 1,363 | -32 | -2.3% | 6,300 |
| 2024/03/29 | 1,378 | 1,405 | 1,364 | 1,395 | +37 | +2.7% | 14,200 |
| 2024/03/28 | 1,400 | 1,402 | 1,358 | 1,358 | -85 | -5.9% | 62,200 |
| 2024/03/27 | 1,434 | 1,447 | 1,428 | 1,443 | +27 | +1.9% | 70,200 |
| 2024/03/26 | 1,422 | 1,425 | 1,401 | 1,416 | +1 | +0.1% | 14,600 |
| 2024/03/25 | 1,449 | 1,449 | 1,407 | 1,415 | -34 | -2.3% | 27,000 |
| 2024/03/22 | 1,466 | 1,469 | 1,444 | 1,449 | -9 | -0.6% | 19,600 |
| 2024/03/21 | 1,487 | 1,487 | 1,449 | 1,458 | -22 | -1.5% | 50,600 |
| 2024/03/19 | 1,440 | 1,480 | 1,438 | 1,480 | +28 | +1.9% | 9,900 |
301～
350
件表示中 / 6811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 | 131,200円 | +5.2% | +6.6% | 3.81% | 8.79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 |
| ＧＳＩクレオス | 226,500円 | +0.3% | +25.6% | 4.42% | 11.59倍 | 0.92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 | 169,100円 | -2.1% | +15.4% | 0.59% | 64.84倍 | 1.99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 | 185,000円 | +2.4% | +14.7% | 4.86% | 10.22倍 | 0.82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 |
| オプティマス | 34,900円 | +7.1% | +231.9% | 5.16% | 21.66倍 | 1.00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
