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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 1,139 | 1,141 | 1,130 | 1,141 | +15 | +1.3% | 35,800 |
2023/02/22 | 1,119 | 1,134 | 1,114 | 1,126 | +4 | +0.4% | 17,900 |
2023/02/21 | 1,111 | 1,122 | 1,111 | 1,122 | +4 | +0.4% | 8,300 |
2023/02/20 | 1,110 | 1,120 | 1,106 | 1,118 | +14 | +1.3% | 21,500 |
2023/02/17 | 1,104 | 1,104 | 1,100 | 1,104 | ±0 | ±0% | 16,900 |
2023/02/16 | 1,100 | 1,106 | 1,098 | 1,104 | +6 | +0.5% | 10,800 |
2023/02/15 | 1,098 | 1,098 | 1,096 | 1,098 | +3 | +0.3% | 7,400 |
2023/02/14 | 1,092 | 1,095 | 1,084 | 1,095 | +7 | +0.6% | 8,900 |
2023/02/13 | 1,082 | 1,088 | 1,072 | 1,088 | +5 | +0.5% | 14,000 |
2023/02/10 | 1,092 | 1,092 | 1,067 | 1,083 | -9 | -0.8% | 24,700 |
2023/02/09 | 1,077 | 1,092 | 1,077 | 1,092 | +14 | +1.3% | 13,000 |
2023/02/08 | 1,064 | 1,090 | 1,064 | 1,078 | +15 | +1.4% | 12,500 |
2023/02/07 | 1,060 | 1,069 | 1,056 | 1,063 | +4 | +0.4% | 6,900 |
2023/02/06 | 1,058 | 1,059 | 1,052 | 1,059 | +10 | +1% | 10,400 |
2023/02/03 | 1,062 | 1,062 | 1,042 | 1,049 | -1 | -0.1% | 16,800 |
2023/02/02 | 1,049 | 1,067 | 1,039 | 1,050 | -29 | -2.7% | 22,100 |
2023/02/01 | 1,066 | 1,079 | 1,061 | 1,079 | +13 | +1.2% | 7,700 |
2023/01/31 | 1,068 | 1,080 | 1,058 | 1,066 | -2 | -0.2% | 18,600 |
2023/01/30 | 1,061 | 1,068 | 1,061 | 1,068 | -7 | -0.7% | 12,700 |
2023/01/27 | 1,064 | 1,075 | 1,064 | 1,075 | +1 | +0.1% | 13,900 |
2023/01/26 | 1,075 | 1,076 | 1,064 | 1,074 | -3 | -0.3% | 7,700 |
2023/01/25 | 1,070 | 1,088 | 1,068 | 1,077 | +9 | +0.8% | 21,600 |
2023/01/24 | 1,054 | 1,070 | 1,053 | 1,068 | +14 | +1.3% | 20,700 |
2023/01/23 | 1,051 | 1,054 | 1,045 | 1,054 | +8 | +0.8% | 8,700 |
2023/01/20 | 1,040 | 1,054 | 1,035 | 1,046 | +7 | +0.7% | 24,300 |
2023/01/19 | 1,036 | 1,046 | 1,032 | 1,039 | +4 | +0.4% | 11,700 |
2023/01/18 | 1,026 | 1,036 | 1,025 | 1,035 | +14 | +1.4% | 4,500 |
2023/01/17 | 1,014 | 1,024 | 1,014 | 1,021 | +7 | +0.7% | 6,200 |
2023/01/16 | 1,025 | 1,025 | 1,014 | 1,014 | -6 | -0.6% | 9,100 |
2023/01/13 | 1,025 | 1,032 | 1,020 | 1,020 | -5 | -0.5% | 12,200 |
2023/01/12 | 1,035 | 1,035 | 1,018 | 1,025 | ±0 | ±0% | 10,500 |
2023/01/11 | 1,009 | 1,025 | 1,009 | 1,025 | +18 | +1.8% | 6,300 |
2023/01/10 | 1,009 | 1,017 | 1,007 | 1,007 | -2 | -0.2% | 7,800 |
2023/01/06 | 1,004 | 1,014 | 1,004 | 1,009 | +5 | +0.5% | 9,000 |
2023/01/05 | 1,035 | 1,035 | 1,004 | 1,004 | -24 | -2.3% | 29,300 |
2023/01/04 | 1,031 | 1,036 | 1,024 | 1,028 | ±0 | ±0% | 14,600 |
2022/12/30 | 1,022 | 1,028 | 1,021 | 1,028 | +1 | +0.1% | 5,900 |
2022/12/29 | 1,021 | 1,027 | 1,016 | 1,027 | +6 | +0.6% | 7,600 |
2022/12/28 | 1,012 | 1,021 | 1,005 | 1,021 | +9 | +0.9% | 5,400 |
2022/12/27 | 1,010 | 1,016 | 1,008 | 1,012 | +6 | +0.6% | 3,300 |
2022/12/26 | 1,000 | 1,019 | 1,000 | 1,006 | +6 | +0.6% | 7,100 |
2022/12/23 | 999 | 1,002 | 995 | 1,000 | +2 | +0.2% | 4,500 |
2022/12/22 | 993 | 1,007 | 991 | 998 | +5 | +0.5% | 7,300 |
2022/12/21 | 995 | 996 | 985 | 993 | -3 | -0.3% | 12,100 |
2022/12/20 | 1,010 | 1,015 | 991 | 996 | -16 | -1.6% | 20,800 |
2022/12/19 | 1,007 | 1,020 | 1,007 | 1,012 | +7 | +0.7% | 5,500 |
2022/12/16 | 1,017 | 1,017 | 1,005 | 1,005 | -12 | -1.2% | 10,400 |
2022/12/15 | 1,026 | 1,026 | 1,016 | 1,017 | -10 | -1% | 28,800 |
2022/12/14 | 1,008 | 1,027 | 1,003 | 1,027 | +25 | +2.5% | 16,300 |
2022/12/13 | 1,000 | 1,008 | 1,000 | 1,002 | +7 | +0.7% | 11,800 |
301~
350
件表示中 / 6501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 | 128,600円 | +2.8% | +4.0% | 3.42% | 9.73倍 | 0.82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 |
ラクトJPN | 271,600円 | +1.1% | +19.4% | 2.28% | 11.27倍 | 1.10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 |
スズデン | 186,400円 | -2.6% | -23.0% | 4.77% | 16.85倍 | 1.42倍 |
|
FA用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
Bガレージ | 209,000円 | +14.1% | +15.4% | 0.57% | 28.04倍 | 4.09倍 |
|
理美容機器や業務用化粧品の通販最大手。フルラインでニーズ対応。シンガポールにアジア拠点 |
日電計 | 215,600円 | +1.4% | -27.2% | 3.80% | 10.24倍 | 0.90倍 |
|
電子計測器専門商社首位。国内、米、アジアで販売網拡大。自動運転、EV関連。中国で受託試験も |
市場注目の銘柄
チャート関連のコラム