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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,280 | 1,280 | 1,245 | 1,248 | -33 | -2.6% | 451,100 |
| 2015/06/25 | 1,294 | 1,296 | 1,280 | 1,281 | -21 | -1.6% | 132,000 |
| 2015/06/24 | 1,304 | 1,305 | 1,293 | 1,302 | +4 | +0.3% | 105,500 |
| 2015/06/23 | 1,318 | 1,318 | 1,292 | 1,298 | -8 | -0.6% | 115,700 |
| 2015/06/22 | 1,317 | 1,327 | 1,299 | 1,306 | -15 | -1.1% | 96,900 |
| 2015/06/19 | 1,300 | 1,322 | 1,287 | 1,321 | +44 | +3.4% | 384,100 |
| 2015/06/18 | 1,292 | 1,292 | 1,270 | 1,277 | -19 | -1.5% | 190,000 |
| 2015/06/17 | 1,299 | 1,307 | 1,292 | 1,296 | +2 | +0.2% | 174,600 |
| 2015/06/16 | 1,300 | 1,325 | 1,293 | 1,294 | -19 | -1.4% | 162,000 |
| 2015/06/15 | 1,315 | 1,320 | 1,303 | 1,313 | -10 | -0.8% | 141,500 |
| 2015/06/12 | 1,320 | 1,335 | 1,318 | 1,323 | +4 | +0.3% | 302,900 |
| 2015/06/11 | 1,312 | 1,319 | 1,301 | 1,319 | +11 | +0.8% | 132,400 |
| 2015/06/10 | 1,300 | 1,325 | 1,300 | 1,308 | +15 | +1.2% | 240,000 |
| 2015/06/09 | 1,318 | 1,322 | 1,291 | 1,293 | -31 | -2.3% | 185,600 |
| 2015/06/08 | 1,312 | 1,331 | 1,305 | 1,324 | +8 | +0.6% | 217,400 |
| 2015/06/05 | 1,300 | 1,319 | 1,288 | 1,316 | ±0 | ±0% | 190,800 |
| 2015/06/04 | 1,270 | 1,322 | 1,269 | 1,316 | +38 | +3% | 563,100 |
| 2015/06/03 | 1,269 | 1,281 | 1,256 | 1,278 | +11 | +0.9% | 198,000 |
| 2015/06/02 | 1,281 | 1,281 | 1,263 | 1,267 | -9 | -0.7% | 190,900 |
| 2015/06/01 | 1,273 | 1,286 | 1,268 | 1,276 | +3 | +0.2% | 164,500 |
| 2015/05/29 | 1,258 | 1,281 | 1,258 | 1,273 | +9 | +0.7% | 262,500 |
| 2015/05/28 | 1,260 | 1,280 | 1,256 | 1,264 | -3 | -0.2% | 255,600 |
| 2015/05/27 | 1,270 | 1,270 | 1,258 | 1,267 | -7 | -0.5% | 233,800 |
| 2015/05/26 | 1,278 | 1,287 | 1,272 | 1,274 | -10 | -0.8% | 145,200 |
| 2015/05/25 | 1,293 | 1,295 | 1,278 | 1,284 | ±0 | ±0% | 163,100 |
| 2015/05/22 | 1,270 | 1,287 | 1,266 | 1,284 | +13 | +1% | 249,700 |
| 2015/05/21 | 1,287 | 1,293 | 1,271 | 1,271 | -11 | -0.9% | 242,400 |
| 2015/05/20 | 1,292 | 1,293 | 1,273 | 1,282 | -9 | -0.7% | 258,900 |
| 2015/05/19 | 1,291 | 1,304 | 1,288 | 1,291 | +2 | +0.2% | 185,000 |
| 2015/05/18 | 1,289 | 1,298 | 1,281 | 1,289 | +11 | +0.9% | 203,000 |
| 2015/05/15 | 1,301 | 1,310 | 1,270 | 1,278 | -53 | -4% | 444,100 |
| 2015/05/14 | 1,337 | 1,360 | 1,325 | 1,331 | -14 | -1% | 205,300 |
| 2015/05/13 | 1,350 | 1,365 | 1,340 | 1,345 | -10 | -0.7% | 134,500 |
| 2015/05/12 | 1,333 | 1,366 | 1,329 | 1,355 | +8 | +0.6% | 139,200 |
| 2015/05/11 | 1,359 | 1,368 | 1,346 | 1,347 | +6 | +0.4% | 89,800 |
| 2015/05/08 | 1,335 | 1,349 | 1,329 | 1,341 | +7 | +0.5% | 122,500 |
| 2015/05/07 | 1,340 | 1,359 | 1,331 | 1,334 | -2 | -0.1% | 98,100 |
| 2015/05/01 | 1,347 | 1,352 | 1,327 | 1,336 | -26 | -1.9% | 166,100 |
| 2015/04/30 | 1,351 | 1,369 | 1,336 | 1,362 | +5 | +0.4% | 286,700 |
| 2015/04/28 | 1,372 | 1,380 | 1,353 | 1,357 | -32 | -2.3% | 158,100 |
| 2015/04/27 | 1,360 | 1,393 | 1,345 | 1,389 | +40 | +3% | 566,300 |
| 2015/04/24 | 1,318 | 1,358 | 1,316 | 1,349 | +34 | +2.6% | 654,800 |
| 2015/04/23 | 1,321 | 1,327 | 1,310 | 1,315 | -6 | -0.5% | 141,300 |
| 2015/04/22 | 1,295 | 1,324 | 1,294 | 1,321 | +31 | +2.4% | 335,600 |
| 2015/04/21 | 1,300 | 1,301 | 1,281 | 1,290 | +1 | +0.1% | 332,400 |
| 2015/04/20 | 1,295 | 1,304 | 1,284 | 1,289 | -20 | -1.5% | 340,000 |
| 2015/04/17 | 1,315 | 1,317 | 1,297 | 1,309 | -9 | -0.7% | 219,500 |
| 2015/04/16 | 1,322 | 1,333 | 1,311 | 1,318 | +6 | +0.5% | 233,700 |
| 2015/04/15 | 1,299 | 1,323 | 1,299 | 1,312 | +15 | +1.2% | 282,000 |
| 2015/04/14 | 1,268 | 1,299 | 1,268 | 1,297 | +28 | +2.2% | 379,400 |
2301～
2350
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
