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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 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 |
701～
750
件表示中 / 3768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 | 278,400円 | +1.7% | -27.6% | 4.31% | 13.75倍 | 0.86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 |
| 文化シヤタ | 258,300円 | +5.1% | +11.7% | 2.86% | 15.85倍 | 1.61倍 |
|
シャッター２位。防災、遮熱シート等開発に熱心。保守・リフォーム事業強化。不二サッシへ出資 |
| トーカロ | 206,800円 | +5.1% | +3.5% | 3.38% | 14.76倍 | 2.03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 | 216,600円 | -2.3% | -30.6% | 3.69% | 8.92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５割 |
| ノーリツ | 194,800円 | +1.4% | +9.0% | 3.64% | 36.75倍 | 0.70倍 |
|
ガス・石油給湯器で国内シェア４割の大手。ハイブリッド機に注力。米、豪州を軸に海外育成中 |
市場注目の銘柄
チャート関連のコラム
