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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 1,850 | 1,864 | 1,847 | 1,858 | -10 | -0.5% | 47,800 |
| 2023/01/18 | 1,856 | 1,873 | 1,847 | 1,868 | +20 | +1.1% | 70,100 |
| 2023/01/17 | 1,851 | 1,853 | 1,840 | 1,848 | +5 | +0.3% | 55,600 |
| 2023/01/16 | 1,850 | 1,861 | 1,837 | 1,843 | -12 | -0.6% | 90,100 |
| 2023/01/13 | 1,840 | 1,858 | 1,840 | 1,855 | +14 | +0.8% | 72,600 |
| 2023/01/12 | 1,851 | 1,854 | 1,840 | 1,841 | -3 | -0.2% | 68,300 |
| 2023/01/11 | 1,836 | 1,849 | 1,833 | 1,844 | +21 | +1.2% | 75,500 |
| 2023/01/10 | 1,848 | 1,850 | 1,822 | 1,823 | -17 | -0.9% | 167,500 |
| 2023/01/06 | 1,847 | 1,848 | 1,836 | 1,840 | -8 | -0.4% | 101,000 |
| 2023/01/05 | 1,854 | 1,855 | 1,837 | 1,848 | -5 | -0.3% | 100,900 |
| 2023/01/04 | 1,880 | 1,880 | 1,853 | 1,853 | -24 | -1.3% | 92,700 |
| 2022/12/30 | 1,877 | 1,891 | 1,871 | 1,877 | ±0 | ±0% | 63,200 |
| 2022/12/29 | 1,875 | 1,877 | 1,858 | 1,877 | -2 | -0.1% | 67,600 |
| 2022/12/28 | 1,867 | 1,879 | 1,863 | 1,879 | +12 | +0.6% | 63,300 |
| 2022/12/27 | 1,871 | 1,879 | 1,864 | 1,867 | +3 | +0.2% | 46,000 |
| 2022/12/26 | 1,857 | 1,866 | 1,856 | 1,864 | +8 | +0.4% | 53,300 |
| 2022/12/23 | 1,867 | 1,870 | 1,856 | 1,856 | -11 | -0.6% | 72,400 |
| 2022/12/22 | 1,844 | 1,869 | 1,839 | 1,867 | +19 | +1% | 90,200 |
| 2022/12/21 | 1,873 | 1,879 | 1,837 | 1,848 | -17 | -0.9% | 150,800 |
| 2022/12/20 | 1,897 | 1,897 | 1,855 | 1,865 | -17 | -0.9% | 174,300 |
| 2022/12/19 | 1,876 | 1,887 | 1,872 | 1,882 | +6 | +0.3% | 77,500 |
| 2022/12/16 | 1,880 | 1,890 | 1,874 | 1,876 | -12 | -0.6% | 94,300 |
| 2022/12/15 | 1,885 | 1,893 | 1,883 | 1,888 | +8 | +0.4% | 52,100 |
| 2022/12/14 | 1,895 | 1,899 | 1,876 | 1,880 | -7 | -0.4% | 83,400 |
| 2022/12/13 | 1,894 | 1,896 | 1,887 | 1,887 | +7 | +0.4% | 74,400 |
| 2022/12/12 | 1,885 | 1,890 | 1,877 | 1,880 | -13 | -0.7% | 93,900 |
| 2022/12/09 | 1,890 | 1,904 | 1,890 | 1,893 | -1 | -0.1% | 69,500 |
| 2022/12/08 | 1,895 | 1,898 | 1,875 | 1,894 | +2 | +0.1% | 116,700 |
| 2022/12/07 | 1,878 | 1,904 | 1,878 | 1,892 | +19 | +1% | 101,500 |
| 2022/12/06 | 1,888 | 1,893 | 1,867 | 1,873 | -18 | -1% | 88,800 |
| 2022/12/05 | 1,879 | 1,891 | 1,872 | 1,891 | +21 | +1.1% | 122,100 |
| 2022/12/02 | 1,895 | 1,895 | 1,864 | 1,870 | -28 | -1.5% | 174,500 |
| 2022/12/01 | 1,933 | 1,933 | 1,896 | 1,898 | -35 | -1.8% | 137,100 |
| 2022/11/30 | 1,926 | 1,937 | 1,914 | 1,933 | +7 | +0.4% | 195,700 |
| 2022/11/29 | 1,939 | 1,941 | 1,921 | 1,926 | -14 | -0.7% | 159,900 |
| 2022/11/28 | 1,951 | 1,959 | 1,937 | 1,940 | -16 | -0.8% | 120,100 |
| 2022/11/25 | 1,940 | 1,957 | 1,939 | 1,956 | +25 | +1.3% | 108,800 |
| 2022/11/24 | 1,930 | 1,937 | 1,918 | 1,931 | +16 | +0.8% | 93,500 |
| 2022/11/22 | 1,899 | 1,917 | 1,899 | 1,915 | +22 | +1.2% | 102,800 |
| 2022/11/21 | 1,894 | 1,897 | 1,887 | 1,893 | +15 | +0.8% | 63,500 |
| 2022/11/18 | 1,899 | 1,899 | 1,876 | 1,878 | -2 | -0.1% | 69,300 |
| 2022/11/17 | 1,881 | 1,890 | 1,876 | 1,880 | -5 | -0.3% | 78,800 |
| 2022/11/16 | 1,865 | 1,889 | 1,862 | 1,885 | +11 | +0.6% | 74,400 |
| 2022/11/15 | 1,886 | 1,893 | 1,869 | 1,874 | -6 | -0.3% | 83,000 |
| 2022/11/14 | 1,870 | 1,888 | 1,870 | 1,880 | +8 | +0.4% | 110,500 |
| 2022/11/11 | 1,905 | 1,916 | 1,872 | 1,872 | -20 | -1.1% | 165,500 |
| 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 |
551～
600
件表示中 / 3682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 | 248,900円 | -2.5% | -19.9% | 4.42% | 9.95倍 | 0.80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 |
| ＳＵＭＣＯ | 90,100円 | +10.9% | -57.3% | 2.33% | 52.50倍 | 0.53倍 |
|
旧住友金属と三菱マテリアルのシリコンウエハを統合、コマツ系も合流。半導体用世界首位級 |
| 文化シヤタ | 196,900円 | +4.0% | -3.4% | 3.25% | 10.61倍 | 1.32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 | 157,500円 | +15.6% | +22.1% | 4.13% | 12.16倍 | 1.61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 | 161,400円 | +4.3% | -41.9% | 4.34% | 8.17倍 | 0.39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５割 |
市場注目の銘柄
チャート関連のコラム
