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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,880 | 1,896 | 1,880 | 1,892 | -7 | -0.4% | 65,800 |
| 2022/11/09 | 1,861 | 1,899 | 1,861 | 1,899 | +43 | +2.3% | 138,000 |
| 2022/11/08 | 1,870 | 1,870 | 1,855 | 1,856 | -2 | -0.1% | 126,700 |
| 2022/11/07 | 1,850 | 1,869 | 1,849 | 1,858 | +8 | +0.4% | 117,000 |
| 2022/11/04 | 1,856 | 1,862 | 1,843 | 1,850 | -14 | -0.8% | 200,000 |
| 2022/11/02 | 1,885 | 1,900 | 1,858 | 1,864 | -16 | -0.9% | 278,500 |
| 2022/11/01 | 1,981 | 1,994 | 1,879 | 1,880 | -96 | -4.9% | 344,500 |
| 2022/10/31 | 1,957 | 1,978 | 1,954 | 1,976 | +39 | +2% | 152,800 |
| 2022/10/28 | 1,931 | 1,950 | 1,920 | 1,937 | -15 | -0.8% | 571,800 |
| 2022/10/27 | 1,980 | 1,980 | 1,947 | 1,952 | -23 | -1.2% | 126,300 |
| 2022/10/26 | 1,968 | 1,985 | 1,960 | 1,975 | -8 | -0.4% | 172,500 |
| 2022/10/25 | 1,976 | 1,992 | 1,969 | 1,983 | +22 | +1.1% | 134,600 |
| 2022/10/24 | 1,964 | 1,969 | 1,952 | 1,961 | +10 | +0.5% | 133,000 |
| 2022/10/21 | 1,948 | 1,972 | 1,948 | 1,951 | -7 | -0.4% | 148,600 |
| 2022/10/20 | 1,949 | 1,966 | 1,945 | 1,958 | -22 | -1.1% | 138,600 |
| 2022/10/19 | 1,959 | 1,980 | 1,948 | 1,980 | +17 | +0.9% | 97,500 |
| 2022/10/18 | 1,960 | 1,968 | 1,954 | 1,963 | +29 | +1.5% | 114,500 |
| 2022/10/17 | 1,935 | 1,945 | 1,934 | 1,934 | -28 | -1.4% | 82,800 |
| 2022/10/14 | 1,960 | 1,972 | 1,945 | 1,962 | +37 | +1.9% | 110,000 |
| 2022/10/13 | 1,918 | 1,930 | 1,913 | 1,925 | -5 | -0.3% | 98,300 |
| 2022/10/12 | 1,922 | 1,935 | 1,914 | 1,930 | +1 | +0.1% | 115,900 |
| 2022/10/11 | 1,923 | 1,941 | 1,921 | 1,929 | -21 | -1.1% | 136,900 |
| 2022/10/07 | 1,945 | 1,956 | 1,925 | 1,950 | -15 | -0.8% | 89,000 |
| 2022/10/06 | 1,974 | 1,991 | 1,964 | 1,965 | +12 | +0.6% | 125,500 |
| 2022/10/05 | 1,971 | 1,978 | 1,948 | 1,953 | -12 | -0.6% | 93,900 |
| 2022/10/04 | 1,945 | 1,969 | 1,942 | 1,965 | +54 | +2.8% | 137,500 |
| 2022/10/03 | 1,907 | 1,915 | 1,891 | 1,911 | +8 | +0.4% | 94,800 |
| 2022/09/30 | 1,920 | 1,927 | 1,903 | 1,903 | -27 | -1.4% | 124,300 |
| 2022/09/29 | 1,933 | 1,937 | 1,913 | 1,930 | -11 | -0.6% | 109,000 |
| 2022/09/28 | 1,933 | 1,943 | 1,921 | 1,941 | +23 | +1.2% | 119,400 |
| 2022/09/27 | 1,939 | 1,941 | 1,917 | 1,918 | -4 | -0.2% | 101,200 |
| 2022/09/26 | 1,925 | 1,926 | 1,913 | 1,922 | -16 | -0.8% | 125,000 |
| 2022/09/22 | 1,922 | 1,938 | 1,919 | 1,938 | +9 | +0.5% | 94,800 |
| 2022/09/21 | 1,942 | 1,942 | 1,925 | 1,929 | -21 | -1.1% | 105,900 |
| 2022/09/20 | 1,967 | 1,969 | 1,945 | 1,950 | +2 | +0.1% | 89,700 |
| 2022/09/16 | 1,963 | 1,974 | 1,942 | 1,948 | -10 | -0.5% | 81,100 |
| 2022/09/15 | 1,951 | 1,959 | 1,945 | 1,958 | +15 | +0.8% | 85,600 |
| 2022/09/14 | 1,950 | 1,957 | 1,941 | 1,943 | -45 | -2.3% | 127,600 |
| 2022/09/13 | 1,989 | 1,990 | 1,979 | 1,988 | +13 | +0.7% | 77,400 |
| 2022/09/12 | 1,980 | 1,989 | 1,972 | 1,975 | -1 | -0.1% | 58,900 |
| 2022/09/09 | 1,963 | 1,978 | 1,962 | 1,976 | +17 | +0.9% | 138,800 |
| 2022/09/08 | 1,941 | 1,959 | 1,931 | 1,959 | +25 | +1.3% | 144,400 |
| 2022/09/07 | 1,929 | 1,934 | 1,913 | 1,934 | +9 | +0.5% | 116,600 |
| 2022/09/06 | 1,931 | 1,942 | 1,916 | 1,925 | +8 | +0.4% | 119,500 |
| 2022/09/05 | 1,921 | 1,926 | 1,912 | 1,917 | -12 | -0.6% | 103,800 |
| 2022/09/02 | 1,952 | 1,952 | 1,925 | 1,929 | -26 | -1.3% | 113,600 |
| 2022/09/01 | 1,932 | 1,958 | 1,930 | 1,955 | +6 | +0.3% | 167,800 |
| 2022/08/31 | 1,930 | 1,962 | 1,920 | 1,949 | +8 | +0.4% | 218,500 |
| 2022/08/30 | 1,933 | 1,943 | 1,924 | 1,941 | +28 | +1.5% | 87,700 |
| 2022/08/29 | 1,910 | 1,914 | 1,900 | 1,913 | -28 | -1.4% | 95,400 |
501～
550
件表示中 / 3586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 | 283,700円 | +0.6% | -14.2% | 3.88% | 10.99倍 | 0.93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 |
| 洋缶ＨＤ | 230,300円 | -3.2% | -14.8% | 3.95% | 15.99倍 | 0.57倍 |
|
飲料缶やペットボトルなど包装容器で首位。車載用２次電池材料、オフィスビル賃貸も手がける |
| 文化シヤタ | 185,600円 | +4.0% | -3.4% | 3.45% | 11.58倍 | 1.24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 |
| トーカロ | 179,900円 | +13.4% | +19.0% | 3.50% | 14.26倍 | 1.84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 |
| 東プレ | 200,600円 | +4.3% | -47.1% | 3.49% | 7.81倍 | 0.49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５割。冷凍車は国内シェア４割 |
市場注目の銘柄
チャート関連のコラム
