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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,984 | 1,996 | 1,965 | 1,965 | -21 | -1.1% | 92,900 |
| 2022/06/14 | 1,981 | 2,012 | 1,977 | 1,986 | -31 | -1.5% | 79,700 |
| 2022/06/13 | 1,990 | 2,019 | 1,988 | 2,017 | -1 | ±0% | 81,200 |
| 2022/06/10 | 2,030 | 2,038 | 2,011 | 2,018 | -15 | -0.7% | 112,700 |
| 2022/06/09 | 2,007 | 2,055 | 2,002 | 2,033 | +25 | +1.2% | 169,600 |
| 2022/06/08 | 1,980 | 2,008 | 1,972 | 2,008 | +40 | +2% | 106,600 |
| 2022/06/07 | 1,951 | 1,978 | 1,940 | 1,968 | +29 | +1.5% | 106,800 |
| 2022/06/06 | 1,948 | 1,950 | 1,926 | 1,939 | -16 | -0.8% | 106,900 |
| 2022/06/03 | 1,965 | 1,971 | 1,949 | 1,955 | +10 | +0.5% | 112,300 |
| 2022/06/02 | 1,949 | 1,962 | 1,938 | 1,945 | +5 | +0.3% | 90,400 |
| 2022/06/01 | 1,915 | 1,943 | 1,909 | 1,940 | +15 | +0.8% | 117,600 |
| 2022/05/31 | 1,941 | 1,945 | 1,925 | 1,925 | -9 | -0.5% | 93,500 |
| 2022/05/30 | 1,926 | 1,939 | 1,911 | 1,934 | +30 | +1.6% | 293,100 |
| 2022/05/27 | 1,909 | 1,909 | 1,880 | 1,904 | +4 | +0.2% | 115,600 |
| 2022/05/26 | 1,860 | 1,910 | 1,856 | 1,900 | +52 | +2.8% | 102,500 |
| 2022/05/25 | 1,850 | 1,856 | 1,825 | 1,848 | -11 | -0.6% | 132,500 |
| 2022/05/24 | 1,875 | 1,875 | 1,851 | 1,859 | -16 | -0.9% | 81,700 |
| 2022/05/23 | 1,891 | 1,891 | 1,867 | 1,875 | +9 | +0.5% | 63,300 |
| 2022/05/20 | 1,876 | 1,876 | 1,843 | 1,866 | -7 | -0.4% | 65,500 |
| 2022/05/19 | 1,841 | 1,874 | 1,839 | 1,873 | -4 | -0.2% | 54,800 |
| 2022/05/18 | 1,879 | 1,904 | 1,870 | 1,877 | +2 | +0.1% | 86,100 |
| 2022/05/17 | 1,876 | 1,892 | 1,856 | 1,875 | -10 | -0.5% | 89,700 |
| 2022/05/16 | 1,938 | 1,938 | 1,873 | 1,885 | +10 | +0.5% | 127,500 |
| 2022/05/13 | 1,850 | 1,876 | 1,818 | 1,875 | +25 | +1.4% | 129,400 |
| 2022/05/12 | 1,878 | 1,885 | 1,850 | 1,850 | -40 | -2.1% | 57,900 |
| 2022/05/11 | 1,904 | 1,904 | 1,874 | 1,890 | -3 | -0.2% | 79,800 |
| 2022/05/10 | 1,874 | 1,908 | 1,870 | 1,893 | +1 | +0.1% | 69,500 |
| 2022/05/09 | 1,930 | 1,930 | 1,892 | 1,892 | -23 | -1.2% | 61,700 |
| 2022/05/06 | 1,910 | 1,919 | 1,901 | 1,915 | +30 | +1.6% | 82,700 |
| 2022/05/02 | 1,902 | 1,902 | 1,870 | 1,885 | -19 | -1% | 85,300 |
| 2022/04/28 | 1,849 | 1,911 | 1,849 | 1,904 | +67 | +3.6% | 71,300 |
| 2022/04/27 | 1,842 | 1,846 | 1,825 | 1,837 | -15 | -0.8% | 205,200 |
| 2022/04/26 | 1,850 | 1,865 | 1,850 | 1,852 | +3 | +0.2% | 41,600 |
| 2022/04/25 | 1,854 | 1,862 | 1,845 | 1,849 | -22 | -1.2% | 56,000 |
| 2022/04/22 | 1,861 | 1,879 | 1,850 | 1,871 | -17 | -0.9% | 63,700 |
| 2022/04/21 | 1,875 | 1,889 | 1,872 | 1,888 | +30 | +1.6% | 76,100 |
| 2022/04/20 | 1,862 | 1,869 | 1,850 | 1,858 | -1 | -0.1% | 71,600 |
| 2022/04/19 | 1,867 | 1,875 | 1,851 | 1,859 | +5 | +0.3% | 37,600 |
| 2022/04/18 | 1,870 | 1,880 | 1,838 | 1,854 | -26 | -1.4% | 89,400 |
| 2022/04/15 | 1,903 | 1,910 | 1,879 | 1,880 | -33 | -1.7% | 79,800 |
| 2022/04/14 | 1,901 | 1,914 | 1,899 | 1,913 | +11 | +0.6% | 47,200 |
| 2022/04/13 | 1,882 | 1,906 | 1,880 | 1,902 | +20 | +1.1% | 81,600 |
| 2022/04/12 | 1,881 | 1,897 | 1,876 | 1,882 | -12 | -0.6% | 77,300 |
| 2022/04/11 | 1,900 | 1,910 | 1,877 | 1,894 | -23 | -1.2% | 76,600 |
| 2022/04/08 | 1,901 | 1,921 | 1,899 | 1,917 | +24 | +1.3% | 129,500 |
| 2022/04/07 | 1,895 | 1,902 | 1,882 | 1,893 | -12 | -0.6% | 79,000 |
| 2022/04/06 | 1,925 | 1,933 | 1,905 | 1,905 | -30 | -1.6% | 62,200 |
| 2022/04/05 | 1,955 | 1,964 | 1,934 | 1,935 | -11 | -0.6% | 66,600 |
| 2022/04/04 | 1,928 | 1,950 | 1,928 | 1,946 | +19 | +1% | 41,400 |
| 2022/04/01 | 1,914 | 1,928 | 1,904 | 1,927 | -15 | -0.8% | 93,000 |
601～
650
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
