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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,373 | 1,379 | 1,362 | 1,379 | +12 | +0.9% | 209,700 |
| 2017/04/26 | 1,366 | 1,376 | 1,353 | 1,367 | -2 | -0.1% | 261,600 |
| 2017/04/25 | 1,347 | 1,370 | 1,338 | 1,369 | +41 | +3.1% | 202,200 |
| 2017/04/24 | 1,320 | 1,338 | 1,312 | 1,328 | +28 | +2.2% | 154,600 |
| 2017/04/21 | 1,273 | 1,302 | 1,273 | 1,300 | +33 | +2.6% | 145,400 |
| 2017/04/20 | 1,254 | 1,276 | 1,252 | 1,267 | +13 | +1% | 85,600 |
| 2017/04/19 | 1,234 | 1,260 | 1,232 | 1,254 | +19 | +1.5% | 132,600 |
| 2017/04/18 | 1,238 | 1,252 | 1,234 | 1,235 | +9 | +0.7% | 119,300 |
| 2017/04/17 | 1,215 | 1,228 | 1,206 | 1,226 | +7 | +0.6% | 151,900 |
| 2017/04/14 | 1,250 | 1,257 | 1,218 | 1,219 | -36 | -2.9% | 123,700 |
| 2017/04/13 | 1,255 | 1,265 | 1,251 | 1,255 | -15 | -1.2% | 78,100 |
| 2017/04/12 | 1,269 | 1,277 | 1,261 | 1,270 | -19 | -1.5% | 96,500 |
| 2017/04/11 | 1,285 | 1,295 | 1,282 | 1,289 | -5 | -0.4% | 51,900 |
| 2017/04/10 | 1,289 | 1,299 | 1,282 | 1,294 | +9 | +0.7% | 62,200 |
| 2017/04/07 | 1,285 | 1,302 | 1,279 | 1,285 | +7 | +0.5% | 100,600 |
| 2017/04/06 | 1,296 | 1,305 | 1,271 | 1,278 | -21 | -1.6% | 92,900 |
| 2017/04/05 | 1,298 | 1,305 | 1,292 | 1,299 | +8 | +0.6% | 106,500 |
| 2017/04/04 | 1,309 | 1,323 | 1,288 | 1,291 | -10 | -0.8% | 149,600 |
| 2017/04/03 | 1,291 | 1,306 | 1,290 | 1,301 | +11 | +0.9% | 84,800 |
| 2017/03/31 | 1,316 | 1,324 | 1,290 | 1,290 | -14 | -1.1% | 104,400 |
| 2017/03/30 | 1,325 | 1,339 | 1,303 | 1,304 | -28 | -2.1% | 89,900 |
| 2017/03/29 | 1,339 | 1,340 | 1,324 | 1,332 | -9 | -0.7% | 113,900 |
| 2017/03/28 | 1,336 | 1,353 | 1,333 | 1,341 | +5 | +0.4% | 168,900 |
| 2017/03/27 | 1,348 | 1,357 | 1,334 | 1,336 | -26 | -1.9% | 94,400 |
| 2017/03/24 | 1,351 | 1,368 | 1,351 | 1,362 | +24 | +1.8% | 84,000 |
| 2017/03/23 | 1,344 | 1,345 | 1,327 | 1,338 | -6 | -0.4% | 71,100 |
| 2017/03/22 | 1,350 | 1,371 | 1,343 | 1,344 | -13 | -1% | 97,800 |
| 2017/03/21 | 1,363 | 1,367 | 1,348 | 1,357 | -14 | -1% | 76,100 |
| 2017/03/17 | 1,372 | 1,376 | 1,367 | 1,371 | -8 | -0.6% | 53,300 |
| 2017/03/16 | 1,370 | 1,380 | 1,365 | 1,379 | +1 | +0.1% | 71,000 |
| 2017/03/15 | 1,374 | 1,387 | 1,371 | 1,378 | -7 | -0.5% | 89,700 |
| 2017/03/14 | 1,380 | 1,387 | 1,373 | 1,385 | -6 | -0.4% | 68,400 |
| 2017/03/13 | 1,387 | 1,394 | 1,379 | 1,391 | +2 | +0.1% | 56,700 |
| 2017/03/10 | 1,389 | 1,392 | 1,362 | 1,389 | +9 | +0.7% | 158,900 |
| 2017/03/09 | 1,386 | 1,398 | 1,371 | 1,380 | -3 | -0.2% | 109,800 |
| 2017/03/08 | 1,379 | 1,387 | 1,373 | 1,383 | +3 | +0.2% | 74,900 |
| 2017/03/07 | 1,384 | 1,391 | 1,374 | 1,380 | -9 | -0.6% | 64,900 |
| 2017/03/06 | 1,389 | 1,394 | 1,384 | 1,389 | -4 | -0.3% | 43,200 |
| 2017/03/03 | 1,408 | 1,410 | 1,388 | 1,393 | -16 | -1.1% | 79,200 |
| 2017/03/02 | 1,419 | 1,420 | 1,394 | 1,409 | +3 | +0.2% | 136,700 |
| 2017/03/01 | 1,400 | 1,407 | 1,382 | 1,406 | +4 | +0.3% | 112,600 |
| 2017/02/28 | 1,400 | 1,417 | 1,400 | 1,402 | +15 | +1.1% | 104,700 |
| 2017/02/27 | 1,392 | 1,393 | 1,372 | 1,387 | -11 | -0.8% | 68,900 |
| 2017/02/24 | 1,409 | 1,409 | 1,389 | 1,398 | -12 | -0.9% | 75,200 |
| 2017/02/23 | 1,402 | 1,414 | 1,397 | 1,410 | +1 | +0.1% | 75,200 |
| 2017/02/22 | 1,408 | 1,416 | 1,398 | 1,409 | -3 | -0.2% | 87,100 |
| 2017/02/21 | 1,405 | 1,413 | 1,391 | 1,412 | +8 | +0.6% | 71,800 |
| 2017/02/20 | 1,392 | 1,421 | 1,389 | 1,404 | -4 | -0.3% | 134,100 |
| 2017/02/17 | 1,405 | 1,409 | 1,395 | 1,408 | ±0 | ±0% | 108,000 |
| 2017/02/16 | 1,395 | 1,408 | 1,374 | 1,408 | +1 | +0.1% | 247,300 |
1851～
1900
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
