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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,951 | 1,952 | 1,937 | 1,941 | -11 | -0.6% | 84,400 |
| 2022/08/25 | 1,942 | 1,953 | 1,935 | 1,952 | +16 | +0.8% | 93,200 |
| 2022/08/24 | 1,939 | 1,944 | 1,932 | 1,936 | -3 | -0.2% | 74,100 |
| 2022/08/23 | 1,937 | 1,942 | 1,926 | 1,939 | -14 | -0.7% | 102,900 |
| 2022/08/22 | 1,940 | 1,953 | 1,929 | 1,953 | +3 | +0.2% | 116,400 |
| 2022/08/19 | 1,960 | 1,966 | 1,948 | 1,950 | +3 | +0.2% | 87,600 |
| 2022/08/18 | 1,938 | 1,950 | 1,938 | 1,947 | -1 | -0.1% | 78,800 |
| 2022/08/17 | 1,945 | 1,956 | 1,944 | 1,948 | +7 | +0.4% | 129,500 |
| 2022/08/16 | 1,923 | 1,941 | 1,917 | 1,941 | +11 | +0.6% | 110,200 |
| 2022/08/15 | 1,945 | 1,947 | 1,923 | 1,930 | +7 | +0.4% | 85,100 |
| 2022/08/12 | 1,926 | 1,938 | 1,916 | 1,923 | +9 | +0.5% | 128,400 |
| 2022/08/10 | 1,902 | 1,915 | 1,896 | 1,914 | +17 | +0.9% | 69,900 |
| 2022/08/09 | 1,918 | 1,926 | 1,897 | 1,897 | -18 | -0.9% | 111,400 |
| 2022/08/08 | 1,897 | 1,920 | 1,890 | 1,915 | +19 | +1% | 134,500 |
| 2022/08/05 | 1,891 | 1,901 | 1,883 | 1,896 | ±0 | ±0% | 130,200 |
| 2022/08/04 | 1,900 | 1,903 | 1,885 | 1,896 | +6 | +0.3% | 96,200 |
| 2022/08/03 | 1,893 | 1,894 | 1,877 | 1,890 | -2 | -0.1% | 121,100 |
| 2022/08/02 | 1,929 | 1,929 | 1,887 | 1,892 | -23 | -1.2% | 192,300 |
| 2022/08/01 | 1,922 | 1,927 | 1,904 | 1,915 | -3 | -0.2% | 161,900 |
| 2022/07/29 | 1,955 | 1,958 | 1,917 | 1,918 | -90 | -4.5% | 333,200 |
| 2022/07/28 | 2,001 | 2,009 | 1,985 | 2,008 | +2 | +0.1% | 158,200 |
| 2022/07/27 | 2,031 | 2,031 | 2,003 | 2,006 | -35 | -1.7% | 104,800 |
| 2022/07/26 | 2,042 | 2,056 | 2,023 | 2,041 | +14 | +0.7% | 94,700 |
| 2022/07/25 | 2,010 | 2,035 | 2,010 | 2,027 | +11 | +0.5% | 89,600 |
| 2022/07/22 | 2,021 | 2,030 | 2,012 | 2,016 | -5 | -0.2% | 100,200 |
| 2022/07/21 | 1,989 | 2,027 | 1,980 | 2,021 | +20 | +1% | 119,700 |
| 2022/07/20 | 1,988 | 2,016 | 1,972 | 2,001 | +38 | +1.9% | 160,600 |
| 2022/07/19 | 1,936 | 1,968 | 1,930 | 1,963 | +34 | +1.8% | 132,200 |
| 2022/07/15 | 1,921 | 1,942 | 1,908 | 1,929 | +9 | +0.5% | 71,800 |
| 2022/07/14 | 1,928 | 1,928 | 1,912 | 1,920 | -5 | -0.3% | 66,800 |
| 2022/07/13 | 1,920 | 1,944 | 1,920 | 1,925 | -3 | -0.2% | 58,600 |
| 2022/07/12 | 1,950 | 1,950 | 1,915 | 1,928 | -28 | -1.4% | 60,700 |
| 2022/07/11 | 1,952 | 1,969 | 1,947 | 1,956 | +17 | +0.9% | 60,500 |
| 2022/07/08 | 1,941 | 1,963 | 1,930 | 1,939 | -2 | -0.1% | 87,300 |
| 2022/07/07 | 1,932 | 1,964 | 1,932 | 1,941 | +21 | +1.1% | 58,300 |
| 2022/07/06 | 1,936 | 1,942 | 1,912 | 1,920 | -41 | -2.1% | 62,500 |
| 2022/07/05 | 1,965 | 1,970 | 1,956 | 1,961 | +2 | +0.1% | 56,800 |
| 2022/07/04 | 1,974 | 1,974 | 1,947 | 1,959 | +14 | +0.7% | 35,800 |
| 2022/07/01 | 1,957 | 1,965 | 1,933 | 1,945 | -8 | -0.4% | 108,100 |
| 2022/06/30 | 1,970 | 1,979 | 1,943 | 1,953 | -11 | -0.6% | 73,500 |
| 2022/06/29 | 1,955 | 1,978 | 1,941 | 1,964 | +2 | +0.1% | 234,900 |
| 2022/06/28 | 1,945 | 1,966 | 1,940 | 1,962 | +24 | +1.2% | 97,900 |
| 2022/06/27 | 1,927 | 1,939 | 1,924 | 1,938 | +25 | +1.3% | 58,400 |
| 2022/06/24 | 1,899 | 1,916 | 1,891 | 1,913 | +9 | +0.5% | 146,600 |
| 2022/06/23 | 1,880 | 1,912 | 1,880 | 1,904 | +21 | +1.1% | 59,200 |
| 2022/06/22 | 1,898 | 1,905 | 1,883 | 1,883 | +7 | +0.4% | 94,000 |
| 2022/06/21 | 1,877 | 1,887 | 1,847 | 1,876 | +39 | +2.1% | 141,000 |
| 2022/06/20 | 1,900 | 1,902 | 1,832 | 1,837 | -73 | -3.8% | 162,900 |
| 2022/06/17 | 1,901 | 1,919 | 1,897 | 1,910 | -40 | -2.1% | 159,600 |
| 2022/06/16 | 1,969 | 1,982 | 1,946 | 1,950 | -15 | -0.8% | 93,400 |
551～
600
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
