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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 954 | 994 | 954 | 976 | +11 | +1.1% | 240,900 |
| 2015/09/04 | 991 | 1,006 | 953 | 965 | -22 | -2.2% | 210,100 |
| 2015/09/03 | 1,013 | 1,030 | 986 | 987 | -13 | -1.3% | 187,600 |
| 2015/09/02 | 1,017 | 1,027 | 992 | 1,000 | -45 | -4.3% | 305,900 |
| 2015/09/01 | 1,043 | 1,079 | 1,043 | 1,045 | +10 | +1% | 410,800 |
| 2015/08/31 | 1,026 | 1,048 | 1,018 | 1,035 | +12 | +1.2% | 226,400 |
| 2015/08/28 | 1,027 | 1,038 | 1,001 | 1,023 | +33 | +3.3% | 224,000 |
| 2015/08/27 | 978 | 1,002 | 968 | 990 | +6 | +0.6% | 262,000 |
| 2015/08/26 | 975 | 995 | 955 | 984 | +29 | +3% | 272,500 |
| 2015/08/25 | 930 | 1,006 | 913 | 955 | -36 | -3.6% | 396,500 |
| 2015/08/24 | 1,037 | 1,052 | 990 | 991 | -75 | -7% | 377,200 |
| 2015/08/21 | 1,088 | 1,091 | 1,066 | 1,066 | -49 | -4.4% | 350,200 |
| 2015/08/20 | 1,121 | 1,129 | 1,114 | 1,115 | -9 | -0.8% | 104,100 |
| 2015/08/19 | 1,148 | 1,149 | 1,124 | 1,124 | -28 | -2.4% | 187,900 |
| 2015/08/18 | 1,143 | 1,161 | 1,141 | 1,152 | -1 | -0.1% | 86,700 |
| 2015/08/17 | 1,152 | 1,157 | 1,141 | 1,153 | +2 | +0.2% | 102,900 |
| 2015/08/14 | 1,162 | 1,162 | 1,143 | 1,151 | -18 | -1.5% | 165,100 |
| 2015/08/13 | 1,184 | 1,198 | 1,165 | 1,169 | -15 | -1.3% | 204,300 |
| 2015/08/12 | 1,166 | 1,193 | 1,156 | 1,184 | +28 | +2.4% | 507,700 |
| 2015/08/11 | 1,154 | 1,166 | 1,146 | 1,156 | +10 | +0.9% | 224,200 |
| 2015/08/10 | 1,146 | 1,149 | 1,131 | 1,146 | -5 | -0.4% | 146,900 |
| 2015/08/07 | 1,137 | 1,168 | 1,135 | 1,151 | +9 | +0.8% | 369,300 |
| 2015/08/06 | 1,156 | 1,177 | 1,137 | 1,142 | -3 | -0.3% | 274,700 |
| 2015/08/05 | 1,101 | 1,160 | 1,100 | 1,145 | +24 | +2.1% | 371,500 |
| 2015/08/04 | 1,145 | 1,147 | 1,112 | 1,121 | -24 | -2.1% | 397,300 |
| 2015/08/03 | 1,160 | 1,179 | 1,142 | 1,145 | +2 | +0.2% | 482,500 |
| 2015/07/31 | 1,105 | 1,144 | 1,105 | 1,143 | +37 | +3.3% | 337,000 |
| 2015/07/30 | 1,094 | 1,128 | 1,090 | 1,106 | -47 | -4.1% | 864,400 |
| 2015/07/29 | 1,189 | 1,189 | 1,148 | 1,153 | -12 | -1% | 209,800 |
| 2015/07/28 | 1,164 | 1,175 | 1,154 | 1,165 | +1 | +0.1% | 116,300 |
| 2015/07/27 | 1,181 | 1,189 | 1,163 | 1,164 | -17 | -1.4% | 141,200 |
| 2015/07/24 | 1,184 | 1,186 | 1,171 | 1,181 | +4 | +0.3% | 204,200 |
| 2015/07/23 | 1,183 | 1,184 | 1,166 | 1,177 | -2 | -0.2% | 261,200 |
| 2015/07/22 | 1,187 | 1,193 | 1,177 | 1,179 | -18 | -1.5% | 130,900 |
| 2015/07/21 | 1,199 | 1,204 | 1,191 | 1,197 | +7 | +0.6% | 138,300 |
| 2015/07/17 | 1,192 | 1,197 | 1,183 | 1,190 | -2 | -0.2% | 292,700 |
| 2015/07/16 | 1,211 | 1,211 | 1,190 | 1,192 | -19 | -1.6% | 251,800 |
| 2015/07/15 | 1,219 | 1,238 | 1,201 | 1,211 | +7 | +0.6% | 258,000 |
| 2015/07/14 | 1,197 | 1,210 | 1,190 | 1,204 | +9 | +0.8% | 289,300 |
| 2015/07/13 | 1,188 | 1,206 | 1,184 | 1,195 | +18 | +1.5% | 207,700 |
| 2015/07/10 | 1,167 | 1,188 | 1,164 | 1,177 | +16 | +1.4% | 168,700 |
| 2015/07/09 | 1,168 | 1,170 | 1,120 | 1,161 | -18 | -1.5% | 293,800 |
| 2015/07/08 | 1,199 | 1,206 | 1,178 | 1,179 | -20 | -1.7% | 312,300 |
| 2015/07/07 | 1,202 | 1,214 | 1,198 | 1,199 | +9 | +0.8% | 194,500 |
| 2015/07/06 | 1,201 | 1,209 | 1,181 | 1,190 | -23 | -1.9% | 241,200 |
| 2015/07/03 | 1,231 | 1,231 | 1,212 | 1,213 | -8 | -0.7% | 246,800 |
| 2015/07/02 | 1,238 | 1,238 | 1,216 | 1,221 | ±0 | ±0% | 264,200 |
| 2015/07/01 | 1,229 | 1,233 | 1,216 | 1,221 | ±0 | ±0% | 144,500 |
| 2015/06/30 | 1,223 | 1,229 | 1,210 | 1,221 | -2 | -0.2% | 188,300 |
| 2015/06/29 | 1,232 | 1,233 | 1,216 | 1,223 | -25 | -2% | 311,900 |
2251～
2300
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
