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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,390 | 1,409 | 1,362 | 1,407 | +19 | +1.4% | 232,400 |
| 2017/02/14 | 1,427 | 1,433 | 1,385 | 1,388 | -43 | -3% | 124,800 |
| 2017/02/13 | 1,411 | 1,441 | 1,404 | 1,431 | +28 | +2% | 184,200 |
| 2017/02/10 | 1,372 | 1,404 | 1,372 | 1,403 | +54 | +4% | 208,700 |
| 2017/02/09 | 1,367 | 1,367 | 1,331 | 1,349 | -22 | -1.6% | 213,900 |
| 2017/02/08 | 1,390 | 1,395 | 1,355 | 1,371 | -33 | -2.4% | 320,200 |
| 2017/02/07 | 1,415 | 1,415 | 1,398 | 1,404 | -15 | -1.1% | 106,900 |
| 2017/02/06 | 1,430 | 1,447 | 1,414 | 1,419 | -3 | -0.2% | 113,500 |
| 2017/02/03 | 1,448 | 1,448 | 1,422 | 1,422 | -29 | -2% | 146,100 |
| 2017/02/02 | 1,487 | 1,504 | 1,442 | 1,451 | -40 | -2.7% | 210,400 |
| 2017/02/01 | 1,468 | 1,493 | 1,446 | 1,491 | +54 | +3.8% | 381,800 |
| 2017/01/31 | 1,444 | 1,485 | 1,434 | 1,437 | +31 | +2.2% | 653,600 |
| 2017/01/30 | 1,404 | 1,412 | 1,393 | 1,406 | -10 | -0.7% | 76,600 |
| 2017/01/27 | 1,419 | 1,422 | 1,409 | 1,416 | +5 | +0.4% | 98,100 |
| 2017/01/26 | 1,415 | 1,423 | 1,403 | 1,411 | +5 | +0.4% | 114,800 |
| 2017/01/25 | 1,395 | 1,413 | 1,395 | 1,406 | +28 | +2% | 132,000 |
| 2017/01/24 | 1,367 | 1,381 | 1,363 | 1,378 | +7 | +0.5% | 69,400 |
| 2017/01/23 | 1,360 | 1,382 | 1,360 | 1,371 | -17 | -1.2% | 50,500 |
| 2017/01/20 | 1,375 | 1,395 | 1,363 | 1,388 | ±0 | ±0% | 58,000 |
| 2017/01/19 | 1,391 | 1,414 | 1,379 | 1,388 | +8 | +0.6% | 146,900 |
| 2017/01/18 | 1,388 | 1,390 | 1,365 | 1,380 | -2 | -0.1% | 92,300 |
| 2017/01/17 | 1,393 | 1,394 | 1,378 | 1,382 | -11 | -0.8% | 145,300 |
| 2017/01/16 | 1,377 | 1,398 | 1,361 | 1,393 | +16 | +1.2% | 193,500 |
| 2017/01/13 | 1,386 | 1,394 | 1,342 | 1,377 | -12 | -0.9% | 182,000 |
| 2017/01/12 | 1,388 | 1,398 | 1,360 | 1,389 | ±0 | ±0% | 173,500 |
| 2017/01/11 | 1,365 | 1,397 | 1,365 | 1,389 | +36 | +2.7% | 181,400 |
| 2017/01/10 | 1,342 | 1,371 | 1,338 | 1,353 | -2 | -0.1% | 108,500 |
| 2017/01/06 | 1,350 | 1,365 | 1,346 | 1,355 | -2 | -0.1% | 85,800 |
| 2017/01/05 | 1,379 | 1,379 | 1,354 | 1,357 | -19 | -1.4% | 83,300 |
| 2017/01/04 | 1,346 | 1,377 | 1,345 | 1,376 | +13 | +1% | 118,300 |
| 2016/12/30 | 1,333 | 1,372 | 1,333 | 1,363 | +11 | +0.8% | 97,000 |
| 2016/12/29 | 1,351 | 1,359 | 1,345 | 1,352 | -14 | -1% | 70,000 |
| 2016/12/28 | 1,364 | 1,369 | 1,357 | 1,366 | -12 | -0.9% | 76,000 |
| 2016/12/27 | 1,354 | 1,390 | 1,348 | 1,378 | +16 | +1.2% | 136,200 |
| 2016/12/26 | 1,367 | 1,374 | 1,362 | 1,362 | -5 | -0.4% | 57,600 |
| 2016/12/22 | 1,393 | 1,400 | 1,360 | 1,367 | -20 | -1.4% | 86,600 |
| 2016/12/21 | 1,381 | 1,411 | 1,372 | 1,387 | +8 | +0.6% | 240,600 |
| 2016/12/20 | 1,348 | 1,389 | 1,340 | 1,379 | +27 | +2% | 153,900 |
| 2016/12/19 | 1,350 | 1,355 | 1,338 | 1,352 | ±0 | ±0% | 121,500 |
| 2016/12/16 | 1,350 | 1,356 | 1,340 | 1,352 | +10 | +0.7% | 95,100 |
| 2016/12/15 | 1,339 | 1,355 | 1,336 | 1,342 | +2 | +0.1% | 157,300 |
| 2016/12/14 | 1,350 | 1,355 | 1,336 | 1,340 | -16 | -1.2% | 114,400 |
| 2016/12/13 | 1,341 | 1,360 | 1,322 | 1,356 | -5 | -0.4% | 192,200 |
| 2016/12/12 | 1,379 | 1,386 | 1,356 | 1,361 | -23 | -1.7% | 145,000 |
| 2016/12/09 | 1,363 | 1,394 | 1,363 | 1,384 | +14 | +1% | 227,100 |
| 2016/12/08 | 1,360 | 1,370 | 1,356 | 1,370 | +15 | +1.1% | 182,200 |
| 2016/12/07 | 1,340 | 1,357 | 1,334 | 1,355 | +14 | +1% | 145,400 |
| 2016/12/06 | 1,342 | 1,348 | 1,333 | 1,341 | +10 | +0.8% | 231,000 |
| 2016/12/05 | 1,314 | 1,336 | 1,314 | 1,331 | -4 | -0.3% | 135,300 |
| 2016/12/02 | 1,330 | 1,344 | 1,326 | 1,335 | +7 | +0.5% | 147,800 |
1901～
1950
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
