横河ブリッジ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 2,737 | 2,819 | 2,724 | 2,782 | +95 | +3.5% | 205,200 |
| 2024/05/16 | 2,744 | 2,744 | 2,672 | 2,687 | -53 | -1.9% | 215,900 |
| 2024/05/15 | 2,721 | 2,793 | 2,712 | 2,740 | +40 | +1.5% | 201,600 |
| 2024/05/14 | 2,650 | 2,719 | 2,611 | 2,700 | -138 | -4.9% | 522,800 |
| 2024/05/13 | 2,873 | 2,878 | 2,831 | 2,838 | -63 | -2.2% | 155,200 |
| 2024/05/10 | 2,925 | 2,934 | 2,894 | 2,901 | -17 | -0.6% | 77,300 |
| 2024/05/09 | 2,888 | 2,931 | 2,879 | 2,918 | +73 | +2.6% | 111,100 |
| 2024/05/08 | 2,850 | 2,852 | 2,826 | 2,845 | -8 | -0.3% | 72,100 |
| 2024/05/07 | 2,860 | 2,860 | 2,835 | 2,853 | +5 | +0.2% | 57,100 |
| 2024/05/02 | 2,831 | 2,857 | 2,831 | 2,848 | -11 | -0.4% | 37,900 |
| 2024/05/01 | 2,866 | 2,873 | 2,839 | 2,859 | -10 | -0.3% | 51,600 |
| 2024/04/30 | 2,900 | 2,902 | 2,854 | 2,869 | +19 | +0.7% | 91,300 |
| 2024/04/26 | 2,800 | 2,853 | 2,786 | 2,850 | +39 | +1.4% | 123,400 |
| 2024/04/25 | 2,838 | 2,839 | 2,798 | 2,811 | -17 | -0.6% | 105,700 |
| 2024/04/24 | 2,800 | 2,828 | 2,780 | 2,828 | +39 | +1.4% | 119,000 |
| 2024/04/23 | 2,800 | 2,803 | 2,774 | 2,789 | +1 | ±0% | 114,700 |
| 2024/04/22 | 2,795 | 2,809 | 2,771 | 2,788 | +43 | +1.6% | 90,200 |
| 2024/04/19 | 2,784 | 2,804 | 2,705 | 2,745 | -67 | -2.4% | 142,600 |
| 2024/04/18 | 2,802 | 2,826 | 2,777 | 2,812 | -3 | -0.1% | 80,400 |
| 2024/04/17 | 2,848 | 2,856 | 2,777 | 2,815 | -40 | -1.4% | 115,600 |
| 2024/04/16 | 2,901 | 2,914 | 2,852 | 2,855 | -75 | -2.6% | 68,700 |
| 2024/04/15 | 2,902 | 2,933 | 2,894 | 2,930 | +14 | +0.5% | 49,900 |
| 2024/04/12 | 2,930 | 2,936 | 2,872 | 2,916 | -18 | -0.6% | 110,700 |
| 2024/04/11 | 2,890 | 2,934 | 2,871 | 2,934 | +21 | +0.7% | 70,000 |
| 2024/04/10 | 2,883 | 2,920 | 2,870 | 2,913 | +24 | +0.8% | 143,400 |
| 2024/04/09 | 2,922 | 2,922 | 2,870 | 2,889 | -32 | -1.1% | 96,600 |
| 2024/04/08 | 2,935 | 2,949 | 2,905 | 2,921 | -14 | -0.5% | 101,700 |
| 2024/04/05 | 2,913 | 2,935 | 2,902 | 2,935 | +6 | +0.2% | 68,300 |
| 2024/04/04 | 2,953 | 2,960 | 2,929 | 2,929 | -7 | -0.2% | 78,900 |
| 2024/04/03 | 2,930 | 2,953 | 2,913 | 2,936 | -2 | -0.1% | 114,800 |
| 2024/04/02 | 2,945 | 2,962 | 2,924 | 2,938 | -1 | ±0% | 106,200 |
| 2024/04/01 | 2,970 | 2,970 | 2,939 | 2,939 | -10 | -0.3% | 81,200 |
| 2024/03/29 | 2,920 | 2,956 | 2,916 | 2,949 | +36 | +1.2% | 81,700 |
| 2024/03/28 | 2,910 | 2,919 | 2,897 | 2,913 | -47 | -1.6% | 109,200 |
| 2024/03/27 | 2,950 | 2,987 | 2,950 | 2,960 | +16 | +0.5% | 129,700 |
| 2024/03/26 | 2,941 | 2,952 | 2,927 | 2,944 | +3 | +0.1% | 83,900 |
| 2024/03/25 | 2,965 | 2,982 | 2,934 | 2,941 | -25 | -0.8% | 137,400 |
| 2024/03/22 | 2,993 | 2,995 | 2,937 | 2,966 | -10 | -0.3% | 108,200 |
| 2024/03/21 | 2,960 | 2,978 | 2,940 | 2,976 | +44 | +1.5% | 133,100 |
| 2024/03/19 | 2,888 | 2,944 | 2,885 | 2,932 | +48 | +1.7% | 116,900 |
| 2024/03/18 | 2,904 | 2,907 | 2,877 | 2,884 | -4 | -0.1% | 104,900 |
| 2024/03/15 | 2,869 | 2,915 | 2,860 | 2,888 | +19 | +0.7% | 112,100 |
| 2024/03/14 | 2,895 | 2,895 | 2,849 | 2,869 | +3 | +0.1% | 65,700 |
| 2024/03/13 | 2,922 | 2,926 | 2,838 | 2,866 | -53 | -1.8% | 87,200 |
| 2024/03/12 | 2,889 | 2,919 | 2,845 | 2,919 | +30 | +1% | 163,500 |
| 2024/03/11 | 2,900 | 2,911 | 2,855 | 2,889 | -36 | -1.2% | 124,700 |
| 2024/03/08 | 2,867 | 2,926 | 2,866 | 2,925 | +35 | +1.2% | 119,400 |
| 2024/03/07 | 2,920 | 2,927 | 2,880 | 2,890 | ±0 | ±0% | 123,400 |
| 2024/03/06 | 2,870 | 2,908 | 2,867 | 2,890 | +20 | +0.7% | 112,600 |
| 2024/03/05 | 2,864 | 2,876 | 2,847 | 2,870 | -3 | -0.1% | 80,100 |
1～
50
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「横河ブ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 |
|---|---|---|---|---|---|---|---|---|
| 横河ブＨＤ | 278,200円 | +3.6% | -2.9% | 3.95% | 9.68倍 | 0.91倍 |
|
鋼製橋梁の最大手。保全にも注力。土木・海洋の重量構造物へ展開。システム建築事業を強化中 |
| 三益半 | 372,500円 | -5.4% | -7.7% | 0.86% | 17.02倍 | 1.49倍 |
|
信越化学からウエハ研磨加工を受託。ウエハ再生、理化学機器卸売り、半導体関連装置の販売も |
| 文化シヤタ | 170,000円 | +4.0% | -3.4% | 3.76% | 10.61倍 | 1.17倍 |
|
シャッター２位。電動品など新製品開発に熱心。メンテ・リフォーム事業強化。不二サッシに出資 |
| 東プレ | 221,600円 | +4.3% | -57.7% | 2.71% | 11.36倍 | 0.53倍 |
|
独立系のプレス部品メーカー大手。プレス事業は日産向け約６割。冷凍車は国内シェア４割 |
| トーカロ | 195,500円 | +9.1% | +8.7% | 2.97% | 16.89倍 | 2.10倍 |
|
高機能皮膜を形成する溶射加工最大手。半導体・液晶製造装置部品向けが主力。産機、鉄鋼関連も |
市場注目の銘柄
チャート関連のコラム
