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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,304 | 1,318 | 1,290 | 1,314 | -1 | -0.1% | 199,200 |
| 2015/11/20 | 1,307 | 1,325 | 1,296 | 1,315 | +20 | +1.5% | 194,000 |
| 2015/11/19 | 1,296 | 1,307 | 1,276 | 1,295 | +15 | +1.2% | 162,500 |
| 2015/11/18 | 1,323 | 1,323 | 1,276 | 1,280 | -40 | -3% | 318,800 |
| 2015/11/17 | 1,303 | 1,321 | 1,294 | 1,320 | +12 | +0.9% | 269,600 |
| 2015/11/16 | 1,264 | 1,308 | 1,263 | 1,308 | +26 | +2% | 333,000 |
| 2015/11/13 | 1,287 | 1,300 | 1,276 | 1,282 | -18 | -1.4% | 184,800 |
| 2015/11/12 | 1,285 | 1,308 | 1,276 | 1,300 | +5 | +0.4% | 246,200 |
| 2015/11/11 | 1,264 | 1,299 | 1,261 | 1,295 | +19 | +1.5% | 412,900 |
| 2015/11/10 | 1,206 | 1,288 | 1,197 | 1,276 | +134 | +11.7% | 1,030,700 |
| 2015/11/09 | 1,140 | 1,150 | 1,131 | 1,142 | +9 | +0.8% | 147,300 |
| 2015/11/06 | 1,127 | 1,140 | 1,120 | 1,133 | +6 | +0.5% | 121,800 |
| 2015/11/05 | 1,109 | 1,134 | 1,100 | 1,127 | +34 | +3.1% | 157,300 |
| 2015/11/04 | 1,110 | 1,127 | 1,091 | 1,093 | -10 | -0.9% | 140,500 |
| 2015/11/02 | 1,118 | 1,118 | 1,103 | 1,103 | -22 | -2% | 92,600 |
| 2015/10/30 | 1,144 | 1,146 | 1,123 | 1,125 | -23 | -2% | 89,000 |
| 2015/10/29 | 1,134 | 1,153 | 1,133 | 1,148 | +17 | +1.5% | 150,500 |
| 2015/10/28 | 1,128 | 1,137 | 1,115 | 1,131 | +3 | +0.3% | 103,000 |
| 2015/10/27 | 1,126 | 1,153 | 1,125 | 1,128 | -13 | -1.1% | 107,900 |
| 2015/10/26 | 1,175 | 1,177 | 1,128 | 1,141 | -18 | -1.6% | 189,300 |
| 2015/10/23 | 1,173 | 1,177 | 1,155 | 1,159 | +11 | +1% | 213,700 |
| 2015/10/22 | 1,142 | 1,168 | 1,138 | 1,148 | ±0 | ±0% | 163,700 |
| 2015/10/21 | 1,112 | 1,156 | 1,108 | 1,148 | +37 | +3.3% | 229,700 |
| 2015/10/20 | 1,120 | 1,126 | 1,101 | 1,111 | +3 | +0.3% | 97,400 |
| 2015/10/19 | 1,105 | 1,125 | 1,080 | 1,108 | +8 | +0.7% | 130,800 |
| 2015/10/16 | 1,120 | 1,133 | 1,096 | 1,100 | -13 | -1.2% | 145,000 |
| 2015/10/15 | 1,073 | 1,124 | 1,072 | 1,113 | +35 | +3.2% | 210,000 |
| 2015/10/14 | 1,089 | 1,108 | 1,070 | 1,078 | -19 | -1.7% | 159,600 |
| 2015/10/13 | 1,082 | 1,105 | 1,073 | 1,097 | +18 | +1.7% | 280,500 |
| 2015/10/09 | 1,055 | 1,083 | 1,055 | 1,079 | +29 | +2.8% | 202,600 |
| 2015/10/08 | 1,040 | 1,055 | 1,029 | 1,050 | +12 | +1.2% | 131,600 |
| 2015/10/07 | 1,010 | 1,044 | 1,009 | 1,038 | +25 | +2.5% | 175,600 |
| 2015/10/06 | 1,017 | 1,030 | 1,012 | 1,013 | +8 | +0.8% | 132,000 |
| 2015/10/05 | 1,026 | 1,026 | 1,001 | 1,005 | -20 | -2% | 126,700 |
| 2015/10/02 | 1,013 | 1,030 | 1,005 | 1,025 | +9 | +0.9% | 131,700 |
| 2015/10/01 | 1,021 | 1,030 | 998 | 1,016 | +8 | +0.8% | 165,000 |
| 2015/09/30 | 1,000 | 1,018 | 998 | 1,008 | +30 | +3.1% | 206,300 |
| 2015/09/29 | 1,014 | 1,023 | 975 | 978 | -47 | -4.6% | 210,700 |
| 2015/09/28 | 995 | 1,030 | 988 | 1,025 | +32 | +3.2% | 191,900 |
| 2015/09/25 | 979 | 993 | 964 | 993 | +20 | +2.1% | 157,500 |
| 2015/09/24 | 981 | 992 | 970 | 973 | -23 | -2.3% | 170,200 |
| 2015/09/18 | 1,016 | 1,017 | 993 | 996 | -30 | -2.9% | 224,700 |
| 2015/09/17 | 999 | 1,042 | 992 | 1,026 | +39 | +4% | 255,600 |
| 2015/09/16 | 980 | 993 | 971 | 987 | +11 | +1.1% | 123,900 |
| 2015/09/15 | 1,009 | 1,009 | 975 | 976 | -32 | -3.2% | 190,000 |
| 2015/09/14 | 1,021 | 1,029 | 995 | 1,008 | +5 | +0.5% | 144,400 |
| 2015/09/11 | 992 | 1,015 | 992 | 1,003 | -19 | -1.9% | 173,200 |
| 2015/09/10 | 980 | 1,027 | 980 | 1,022 | +20 | +2% | 204,400 |
| 2015/09/09 | 995 | 1,003 | 982 | 1,002 | +42 | +4.4% | 146,400 |
| 2015/09/08 | 969 | 1,005 | 959 | 960 | -16 | -1.6% | 201,700 |
2201～
2250
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
