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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,801 | 2,814 | 2,776 | 2,780 | -9 | -0.3% | 88,500 |
| 2024/12/17 | 2,833 | 2,835 | 2,786 | 2,789 | -31 | -1.1% | 78,600 |
| 2024/12/16 | 2,826 | 2,827 | 2,805 | 2,820 | +4 | +0.1% | 96,200 |
| 2024/12/13 | 2,817 | 2,836 | 2,775 | 2,816 | -16 | -0.6% | 119,300 |
| 2024/12/12 | 2,846 | 2,847 | 2,822 | 2,832 | +7 | +0.2% | 137,500 |
| 2024/12/11 | 2,830 | 2,831 | 2,815 | 2,825 | -5 | -0.2% | 93,100 |
| 2024/12/10 | 2,869 | 2,869 | 2,817 | 2,830 | -8 | -0.3% | 94,100 |
| 2024/12/09 | 2,835 | 2,857 | 2,826 | 2,838 | +13 | +0.5% | 117,400 |
| 2024/12/06 | 2,829 | 2,842 | 2,804 | 2,825 | +25 | +0.9% | 163,600 |
| 2024/12/05 | 2,782 | 2,807 | 2,781 | 2,800 | +29 | +1% | 108,600 |
| 2024/12/04 | 2,776 | 2,790 | 2,759 | 2,771 | -20 | -0.7% | 132,400 |
| 2024/12/03 | 2,759 | 2,809 | 2,756 | 2,791 | +33 | +1.2% | 137,200 |
| 2024/12/02 | 2,703 | 2,773 | 2,701 | 2,758 | +5 | +0.2% | 114,900 |
| 2024/11/29 | 2,755 | 2,766 | 2,739 | 2,753 | +1 | ±0% | 59,500 |
| 2024/11/28 | 2,743 | 2,762 | 2,737 | 2,752 | +9 | +0.3% | 50,600 |
| 2024/11/27 | 2,784 | 2,784 | 2,716 | 2,743 | -41 | -1.5% | 74,900 |
| 2024/11/26 | 2,776 | 2,801 | 2,757 | 2,784 | +10 | +0.4% | 57,300 |
| 2024/11/25 | 2,849 | 2,869 | 2,774 | 2,774 | -63 | -2.2% | 128,600 |
| 2024/11/22 | 2,834 | 2,861 | 2,824 | 2,837 | +14 | +0.5% | 130,200 |
| 2024/11/21 | 2,798 | 2,834 | 2,785 | 2,823 | +48 | +1.7% | 162,300 |
| 2024/11/20 | 2,748 | 2,784 | 2,748 | 2,775 | -8 | -0.3% | 50,500 |
| 2024/11/19 | 2,782 | 2,793 | 2,765 | 2,783 | +11 | +0.4% | 77,000 |
| 2024/11/18 | 2,790 | 2,800 | 2,768 | 2,772 | -8 | -0.3% | 54,500 |
| 2024/11/15 | 2,798 | 2,808 | 2,776 | 2,780 | +12 | +0.4% | 67,800 |
| 2024/11/14 | 2,792 | 2,803 | 2,768 | 2,768 | -11 | -0.4% | 70,600 |
| 2024/11/13 | 2,791 | 2,818 | 2,775 | 2,779 | -11 | -0.4% | 77,800 |
| 2024/11/12 | 2,786 | 2,828 | 2,780 | 2,790 | +7 | +0.3% | 106,000 |
| 2024/11/11 | 2,748 | 2,797 | 2,733 | 2,783 | +35 | +1.3% | 94,400 |
| 2024/11/08 | 2,822 | 2,829 | 2,747 | 2,748 | -82 | -2.9% | 74,800 |
| 2024/11/07 | 2,799 | 2,831 | 2,783 | 2,830 | +78 | +2.8% | 103,200 |
| 2024/11/06 | 2,731 | 2,766 | 2,731 | 2,752 | -3 | -0.1% | 83,600 |
| 2024/11/05 | 2,772 | 2,772 | 2,708 | 2,755 | -17 | -0.6% | 122,000 |
| 2024/11/01 | 2,781 | 2,809 | 2,772 | 2,772 | -30 | -1.1% | 154,800 |
| 2024/10/31 | 2,765 | 2,812 | 2,741 | 2,802 | +33 | +1.2% | 208,000 |
| 2024/10/30 | 2,817 | 2,844 | 2,769 | 2,769 | +126 | +4.8% | 679,600 |
| 2024/10/29 | 2,657 | 2,677 | 2,630 | 2,643 | +7 | +0.3% | 138,500 |
| 2024/10/28 | 2,625 | 2,654 | 2,615 | 2,636 | +17 | +0.6% | 117,700 |
| 2024/10/25 | 2,629 | 2,647 | 2,594 | 2,619 | +25 | +1% | 173,800 |
| 2024/10/24 | 2,510 | 2,599 | 2,500 | 2,594 | -16 | -0.6% | 361,100 |
| 2024/10/23 | 2,617 | 2,622 | 2,600 | 2,610 | -7 | -0.3% | 68,500 |
| 2024/10/22 | 2,640 | 2,646 | 2,600 | 2,617 | -10 | -0.4% | 68,600 |
| 2024/10/21 | 2,635 | 2,643 | 2,625 | 2,627 | -10 | -0.4% | 53,800 |
| 2024/10/18 | 2,666 | 2,666 | 2,631 | 2,637 | -26 | -1% | 70,500 |
| 2024/10/17 | 2,666 | 2,668 | 2,651 | 2,663 | +2 | +0.1% | 38,300 |
| 2024/10/16 | 2,666 | 2,678 | 2,648 | 2,661 | -7 | -0.3% | 50,800 |
| 2024/10/15 | 2,664 | 2,675 | 2,646 | 2,668 | +23 | +0.9% | 69,300 |
| 2024/10/11 | 2,657 | 2,664 | 2,642 | 2,645 | -18 | -0.7% | 65,700 |
| 2024/10/10 | 2,652 | 2,663 | 2,636 | 2,663 | +11 | +0.4% | 47,200 |
| 2024/10/09 | 2,653 | 2,660 | 2,623 | 2,652 | -11 | -0.4% | 77,400 |
| 2024/10/08 | 2,677 | 2,690 | 2,651 | 2,663 | -19 | -0.7% | 63,200 |
101～
150
件表示中 / 3704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 | 252,100円 | +1.7% | -27.6% | 4.76% | 12.44倍 | 0.78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 | 96,600円 | +10.9% | -57.3% | 2.17% | 56.30倍 | 0.57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 | 211,700円 | +5.1% | +11.7% | 3.50% | 13.09倍 | 1.33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 | 178,300円 | +5.1% | +3.5% | 3.93% | 12.72倍 | 1.74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 | 180,000円 | -2.3% | -30.6% | 4.44% | 7.41倍 | 0.41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
