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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,623 | 2,630 | 2,601 | 2,614 | -21 | -0.8% | 104,300 |
| 2024/08/20 | 2,635 | 2,650 | 2,621 | 2,635 | +23 | +0.9% | 123,600 |
| 2024/08/19 | 2,610 | 2,657 | 2,600 | 2,612 | +1 | ±0% | 167,800 |
| 2024/08/16 | 2,623 | 2,624 | 2,591 | 2,611 | +16 | +0.6% | 141,200 |
| 2024/08/15 | 2,585 | 2,607 | 2,568 | 2,595 | +24 | +0.9% | 195,600 |
| 2024/08/14 | 2,554 | 2,581 | 2,533 | 2,571 | -2 | -0.1% | 110,500 |
| 2024/08/13 | 2,558 | 2,573 | 2,523 | 2,573 | +65 | +2.6% | 140,200 |
| 2024/08/09 | 2,534 | 2,534 | 2,470 | 2,508 | +57 | +2.3% | 136,000 |
| 2024/08/08 | 2,451 | 2,488 | 2,444 | 2,451 | -14 | -0.6% | 108,900 |
| 2024/08/07 | 2,447 | 2,512 | 2,414 | 2,465 | +4 | +0.2% | 150,200 |
| 2024/08/06 | 2,424 | 2,516 | 2,391 | 2,461 | +187 | +8.2% | 225,300 |
| 2024/08/05 | 2,385 | 2,404 | 2,250 | 2,274 | -204 | -8.2% | 318,700 |
| 2024/08/02 | 2,553 | 2,580 | 2,478 | 2,478 | -172 | -6.5% | 257,400 |
| 2024/08/01 | 2,708 | 2,708 | 2,638 | 2,650 | -76 | -2.8% | 148,000 |
| 2024/07/31 | 2,674 | 2,738 | 2,632 | 2,726 | +82 | +3.1% | 535,800 |
| 2024/07/30 | 2,665 | 2,700 | 2,606 | 2,644 | -171 | -6.1% | 545,200 |
| 2024/07/29 | 2,800 | 2,836 | 2,782 | 2,815 | +50 | +1.8% | 203,600 |
| 2024/07/26 | 2,743 | 2,791 | 2,734 | 2,765 | +49 | +1.8% | 138,100 |
| 2024/07/25 | 2,719 | 2,732 | 2,691 | 2,716 | -17 | -0.6% | 177,800 |
| 2024/07/24 | 2,755 | 2,762 | 2,725 | 2,733 | -38 | -1.4% | 87,000 |
| 2024/07/23 | 2,750 | 2,798 | 2,750 | 2,771 | +5 | +0.2% | 87,100 |
| 2024/07/22 | 2,786 | 2,788 | 2,760 | 2,766 | -35 | -1.2% | 83,500 |
| 2024/07/19 | 2,787 | 2,804 | 2,770 | 2,801 | -2 | -0.1% | 88,700 |
| 2024/07/18 | 2,800 | 2,824 | 2,786 | 2,803 | -11 | -0.4% | 97,000 |
| 2024/07/17 | 2,819 | 2,828 | 2,801 | 2,814 | +1 | ±0% | 109,600 |
| 2024/07/16 | 2,800 | 2,822 | 2,798 | 2,813 | +24 | +0.9% | 102,500 |
| 2024/07/12 | 2,786 | 2,814 | 2,768 | 2,789 | -4 | -0.1% | 87,800 |
| 2024/07/11 | 2,799 | 2,800 | 2,767 | 2,793 | +13 | +0.5% | 111,900 |
| 2024/07/10 | 2,779 | 2,781 | 2,755 | 2,780 | +1 | ±0% | 116,500 |
| 2024/07/09 | 2,774 | 2,787 | 2,747 | 2,779 | +21 | +0.8% | 158,100 |
| 2024/07/08 | 2,761 | 2,774 | 2,737 | 2,758 | -7 | -0.3% | 79,200 |
| 2024/07/05 | 2,829 | 2,829 | 2,765 | 2,765 | -47 | -1.7% | 99,100 |
| 2024/07/04 | 2,817 | 2,830 | 2,808 | 2,812 | -1 | ±0% | 61,700 |
| 2024/07/03 | 2,787 | 2,813 | 2,765 | 2,813 | +37 | +1.3% | 113,000 |
| 2024/07/02 | 2,735 | 2,778 | 2,730 | 2,776 | +43 | +1.6% | 129,200 |
| 2024/07/01 | 2,723 | 2,745 | 2,720 | 2,733 | +25 | +0.9% | 128,900 |
| 2024/06/28 | 2,697 | 2,711 | 2,687 | 2,708 | +22 | +0.8% | 67,700 |
| 2024/06/27 | 2,647 | 2,688 | 2,646 | 2,686 | +29 | +1.1% | 117,100 |
| 2024/06/26 | 2,680 | 2,680 | 2,652 | 2,657 | -29 | -1.1% | 95,800 |
| 2024/06/25 | 2,664 | 2,686 | 2,639 | 2,686 | +62 | +2.4% | 136,300 |
| 2024/06/24 | 2,634 | 2,634 | 2,608 | 2,624 | +3 | +0.1% | 125,200 |
| 2024/06/21 | 2,631 | 2,639 | 2,617 | 2,621 | -10 | -0.4% | 168,600 |
| 2024/06/20 | 2,613 | 2,633 | 2,605 | 2,631 | +10 | +0.4% | 152,200 |
| 2024/06/19 | 2,610 | 2,632 | 2,610 | 2,621 | +9 | +0.3% | 78,600 |
| 2024/06/18 | 2,610 | 2,617 | 2,598 | 2,612 | +3 | +0.1% | 94,700 |
| 2024/06/17 | 2,654 | 2,654 | 2,603 | 2,609 | -47 | -1.8% | 117,600 |
| 2024/06/14 | 2,626 | 2,659 | 2,621 | 2,656 | +22 | +0.8% | 158,800 |
| 2024/06/13 | 2,661 | 2,666 | 2,628 | 2,634 | -27 | -1% | 173,200 |
| 2024/06/12 | 2,701 | 2,710 | 2,661 | 2,661 | -24 | -0.9% | 143,600 |
| 2024/06/11 | 2,704 | 2,713 | 2,685 | 2,685 | -33 | -1.2% | 88,600 |
151～
200
件表示中 / 3673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 | 237,800円 | -2.5% | -19.9% | 4.63% | 9.51倍 | 0.76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 | 88,700円 | +10.9% | -57.3% | 2.37% | 51.69倍 | 0.52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 | 180,600円 | +4.0% | -3.4% | 3.54% | 9.74倍 | 1.21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 | 150,700円 | +15.6% | +22.1% | 4.31% | 11.64倍 | 1.54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 | 163,800円 | +4.3% | -41.9% | 4.27% | 8.29倍 | 0.40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
