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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,019 | 1,065 | 1,012 | 1,045 | +12 | +1.2% | 530,500 |
| 2016/02/05 | 1,096 | 1,097 | 1,022 | 1,033 | -100 | -8.8% | 653,600 |
| 2016/02/04 | 1,130 | 1,146 | 1,113 | 1,133 | -1 | -0.1% | 463,900 |
| 2016/02/03 | 1,119 | 1,145 | 1,105 | 1,134 | ±0 | ±0% | 388,300 |
| 2016/02/02 | 1,175 | 1,181 | 1,121 | 1,134 | -40 | -3.4% | 348,000 |
| 2016/02/01 | 1,106 | 1,174 | 1,106 | 1,174 | +96 | +8.9% | 577,400 |
| 2016/01/29 | 1,090 | 1,105 | 1,020 | 1,078 | -136 | -11.2% | 1,100,900 |
| 2016/01/28 | 1,220 | 1,238 | 1,192 | 1,214 | -26 | -2.1% | 297,700 |
| 2016/01/27 | 1,213 | 1,245 | 1,207 | 1,240 | +56 | +4.7% | 134,700 |
| 2016/01/26 | 1,182 | 1,207 | 1,174 | 1,184 | -16 | -1.3% | 128,900 |
| 2016/01/25 | 1,202 | 1,225 | 1,191 | 1,200 | +24 | +2% | 188,300 |
| 2016/01/22 | 1,165 | 1,177 | 1,148 | 1,176 | +53 | +4.7% | 111,500 |
| 2016/01/21 | 1,120 | 1,192 | 1,115 | 1,123 | -24 | -2.1% | 317,400 |
| 2016/01/20 | 1,191 | 1,200 | 1,145 | 1,147 | -50 | -4.2% | 218,900 |
| 2016/01/19 | 1,215 | 1,226 | 1,191 | 1,197 | -10 | -0.8% | 99,500 |
| 2016/01/18 | 1,195 | 1,220 | 1,191 | 1,207 | -2 | -0.2% | 165,400 |
| 2016/01/15 | 1,260 | 1,270 | 1,206 | 1,209 | -17 | -1.4% | 295,800 |
| 2016/01/14 | 1,231 | 1,249 | 1,215 | 1,226 | -43 | -3.4% | 373,700 |
| 2016/01/13 | 1,250 | 1,281 | 1,229 | 1,269 | +58 | +4.8% | 221,800 |
| 2016/01/12 | 1,250 | 1,266 | 1,206 | 1,211 | -64 | -5% | 304,800 |
| 2016/01/08 | 1,293 | 1,307 | 1,274 | 1,275 | -21 | -1.6% | 213,200 |
| 2016/01/07 | 1,320 | 1,322 | 1,294 | 1,296 | -19 | -1.4% | 159,500 |
| 2016/01/06 | 1,330 | 1,335 | 1,304 | 1,315 | -3 | -0.2% | 145,700 |
| 2016/01/05 | 1,336 | 1,348 | 1,316 | 1,318 | -18 | -1.3% | 252,400 |
| 2016/01/04 | 1,373 | 1,400 | 1,336 | 1,336 | -61 | -4.4% | 157,100 |
| 2015/12/30 | 1,393 | 1,415 | 1,380 | 1,397 | +24 | +1.7% | 207,500 |
| 2015/12/29 | 1,349 | 1,375 | 1,299 | 1,373 | +35 | +2.6% | 262,700 |
| 2015/12/28 | 1,311 | 1,342 | 1,304 | 1,338 | +15 | +1.1% | 221,100 |
| 2015/12/25 | 1,351 | 1,358 | 1,320 | 1,323 | -15 | -1.1% | 159,000 |
| 2015/12/24 | 1,345 | 1,360 | 1,334 | 1,338 | -8 | -0.6% | 192,900 |
| 2015/12/22 | 1,366 | 1,384 | 1,342 | 1,346 | -34 | -2.5% | 268,900 |
| 2015/12/21 | 1,368 | 1,385 | 1,363 | 1,380 | -5 | -0.4% | 142,300 |
| 2015/12/18 | 1,397 | 1,425 | 1,378 | 1,385 | -20 | -1.4% | 217,900 |
| 2015/12/17 | 1,389 | 1,423 | 1,387 | 1,405 | +42 | +3.1% | 269,000 |
| 2015/12/16 | 1,355 | 1,373 | 1,347 | 1,363 | +20 | +1.5% | 186,500 |
| 2015/12/15 | 1,373 | 1,386 | 1,332 | 1,343 | -17 | -1.3% | 256,600 |
| 2015/12/14 | 1,333 | 1,365 | 1,332 | 1,360 | -15 | -1.1% | 175,700 |
| 2015/12/11 | 1,353 | 1,385 | 1,349 | 1,375 | +1 | +0.1% | 238,100 |
| 2015/12/10 | 1,376 | 1,384 | 1,351 | 1,374 | -25 | -1.8% | 238,500 |
| 2015/12/09 | 1,400 | 1,425 | 1,386 | 1,399 | +1 | +0.1% | 292,000 |
| 2015/12/08 | 1,369 | 1,399 | 1,368 | 1,398 | +37 | +2.7% | 296,300 |
| 2015/12/07 | 1,385 | 1,403 | 1,358 | 1,361 | -16 | -1.2% | 301,500 |
| 2015/12/04 | 1,382 | 1,384 | 1,365 | 1,377 | +1 | +0.1% | 142,600 |
| 2015/12/03 | 1,380 | 1,388 | 1,363 | 1,376 | -4 | -0.3% | 133,700 |
| 2015/12/02 | 1,385 | 1,385 | 1,368 | 1,380 | -2 | -0.1% | 145,400 |
| 2015/12/01 | 1,375 | 1,384 | 1,362 | 1,382 | +28 | +2.1% | 210,600 |
| 2015/11/30 | 1,370 | 1,374 | 1,344 | 1,354 | -15 | -1.1% | 158,500 |
| 2015/11/27 | 1,375 | 1,389 | 1,357 | 1,369 | -2 | -0.1% | 227,000 |
| 2015/11/26 | 1,348 | 1,375 | 1,348 | 1,371 | +28 | +2.1% | 361,500 |
| 2015/11/25 | 1,331 | 1,398 | 1,331 | 1,343 | +29 | +2.2% | 606,800 |
2151～
2200
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
