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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 2,083 | 2,083 | 2,032 | 2,034 | -46 | -2.2% | 116,000 |
| 2017/09/21 | 2,108 | 2,120 | 2,080 | 2,080 | +1 | ±0% | 406,900 |
| 2017/09/20 | 2,110 | 2,114 | 2,068 | 2,079 | -28 | -1.3% | 206,500 |
| 2017/09/19 | 1,988 | 2,133 | 1,980 | 2,107 | +142 | +7.2% | 722,600 |
| 2017/09/15 | 1,966 | 1,974 | 1,927 | 1,965 | +12 | +0.6% | 228,300 |
| 2017/09/14 | 2,015 | 2,015 | 1,947 | 1,953 | -68 | -3.4% | 251,200 |
| 2017/09/13 | 2,012 | 2,027 | 1,973 | 2,021 | +7 | +0.3% | 164,700 |
| 2017/09/12 | 2,040 | 2,056 | 2,013 | 2,014 | -8 | -0.4% | 135,700 |
| 2017/09/11 | 2,032 | 2,039 | 2,015 | 2,022 | +13 | +0.6% | 107,500 |
| 2017/09/08 | 1,964 | 2,017 | 1,959 | 2,009 | +37 | +1.9% | 192,200 |
| 2017/09/07 | 1,955 | 1,983 | 1,955 | 1,972 | +27 | +1.4% | 143,500 |
| 2017/09/06 | 1,902 | 1,948 | 1,900 | 1,945 | +29 | +1.5% | 159,800 |
| 2017/09/05 | 1,932 | 1,943 | 1,909 | 1,916 | -20 | -1% | 163,700 |
| 2017/09/04 | 1,936 | 1,946 | 1,918 | 1,936 | -7 | -0.4% | 180,400 |
| 2017/09/01 | 1,971 | 1,972 | 1,932 | 1,943 | -22 | -1.1% | 139,300 |
| 2017/08/31 | 1,950 | 1,986 | 1,945 | 1,965 | +32 | +1.7% | 227,900 |
| 2017/08/30 | 1,964 | 1,968 | 1,917 | 1,933 | -15 | -0.8% | 118,800 |
| 2017/08/29 | 1,909 | 1,952 | 1,909 | 1,948 | +30 | +1.6% | 136,100 |
| 2017/08/28 | 1,909 | 1,922 | 1,898 | 1,918 | +12 | +0.6% | 114,300 |
| 2017/08/25 | 1,915 | 1,918 | 1,893 | 1,906 | -7 | -0.4% | 111,500 |
| 2017/08/24 | 1,905 | 1,929 | 1,905 | 1,913 | -1 | -0.1% | 158,600 |
| 2017/08/23 | 1,952 | 1,953 | 1,912 | 1,914 | -23 | -1.2% | 157,100 |
| 2017/08/22 | 1,940 | 1,954 | 1,930 | 1,937 | -10 | -0.5% | 233,400 |
| 2017/08/21 | 1,947 | 1,964 | 1,938 | 1,947 | +14 | +0.7% | 229,800 |
| 2017/08/18 | 1,920 | 1,966 | 1,920 | 1,933 | -5 | -0.3% | 257,700 |
| 2017/08/17 | 1,932 | 1,950 | 1,922 | 1,938 | -6 | -0.3% | 292,200 |
| 2017/08/16 | 1,973 | 1,973 | 1,943 | 1,944 | -49 | -2.5% | 274,800 |
| 2017/08/15 | 2,003 | 2,014 | 1,985 | 1,993 | +2 | +0.1% | 252,400 |
| 2017/08/14 | 1,986 | 2,010 | 1,968 | 1,991 | -33 | -1.6% | 288,100 |
| 2017/08/10 | 2,000 | 2,029 | 1,965 | 2,024 | +29 | +1.5% | 436,000 |
| 2017/08/09 | 2,017 | 2,038 | 1,988 | 1,995 | -5 | -0.3% | 416,800 |
| 2017/08/08 | 2,015 | 2,051 | 1,982 | 2,000 | +8 | +0.4% | 301,600 |
| 2017/08/07 | 1,973 | 2,010 | 1,971 | 1,992 | +33 | +1.7% | 232,600 |
| 2017/08/04 | 1,935 | 1,977 | 1,920 | 1,959 | -6 | -0.3% | 418,200 |
| 2017/08/03 | 1,950 | 1,978 | 1,946 | 1,965 | +1 | +0.1% | 587,700 |
| 2017/08/02 | 1,870 | 1,968 | 1,866 | 1,964 | +112 | +6% | 910,500 |
| 2017/08/01 | 1,778 | 1,871 | 1,767 | 1,852 | +174 | +10.4% | 1,052,900 |
| 2017/07/31 | 1,690 | 1,690 | 1,667 | 1,678 | -15 | -0.9% | 138,600 |
| 2017/07/28 | 1,664 | 1,693 | 1,645 | 1,693 | +23 | +1.4% | 255,800 |
| 2017/07/27 | 1,663 | 1,679 | 1,658 | 1,670 | +6 | +0.4% | 148,500 |
| 2017/07/26 | 1,664 | 1,669 | 1,636 | 1,664 | +5 | +0.3% | 218,600 |
| 2017/07/25 | 1,672 | 1,673 | 1,651 | 1,659 | +8 | +0.5% | 198,200 |
| 2017/07/24 | 1,647 | 1,652 | 1,620 | 1,651 | ±0 | ±0% | 135,900 |
| 2017/07/21 | 1,617 | 1,654 | 1,604 | 1,651 | +22 | +1.4% | 224,600 |
| 2017/07/20 | 1,619 | 1,630 | 1,610 | 1,629 | +17 | +1.1% | 151,700 |
| 2017/07/19 | 1,600 | 1,613 | 1,593 | 1,612 | -4 | -0.2% | 121,000 |
| 2017/07/18 | 1,600 | 1,619 | 1,591 | 1,616 | +18 | +1.1% | 111,600 |
| 2017/07/14 | 1,598 | 1,605 | 1,586 | 1,598 | ±0 | ±0% | 64,100 |
| 2017/07/13 | 1,598 | 1,603 | 1,587 | 1,598 | +5 | +0.3% | 75,700 |
| 2017/07/12 | 1,611 | 1,615 | 1,590 | 1,593 | -29 | -1.8% | 117,700 |
1751～
1800
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
