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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,347 | 1,349 | 1,309 | 1,325 | -18 | -1.3% | 288,800 |
| 2015/01/29 | 1,334 | 1,361 | 1,334 | 1,343 | +53 | +4.1% | 804,900 |
| 2015/01/28 | 1,288 | 1,298 | 1,271 | 1,290 | -6 | -0.5% | 206,200 |
| 2015/01/27 | 1,279 | 1,296 | 1,261 | 1,296 | +20 | +1.6% | 176,700 |
| 2015/01/26 | 1,265 | 1,277 | 1,259 | 1,276 | -1 | -0.1% | 92,000 |
| 2015/01/23 | 1,280 | 1,281 | 1,258 | 1,277 | +6 | +0.5% | 100,200 |
| 2015/01/22 | 1,280 | 1,280 | 1,256 | 1,271 | -11 | -0.9% | 118,100 |
| 2015/01/21 | 1,277 | 1,283 | 1,262 | 1,282 | +5 | +0.4% | 80,600 |
| 2015/01/20 | 1,259 | 1,295 | 1,259 | 1,277 | +30 | +2.4% | 223,600 |
| 2015/01/19 | 1,252 | 1,265 | 1,230 | 1,247 | -3 | -0.2% | 126,100 |
| 2015/01/16 | 1,247 | 1,253 | 1,230 | 1,250 | -22 | -1.7% | 173,500 |
| 2015/01/15 | 1,246 | 1,275 | 1,246 | 1,272 | +20 | +1.6% | 93,600 |
| 2015/01/14 | 1,260 | 1,270 | 1,250 | 1,252 | -17 | -1.3% | 134,600 |
| 2015/01/13 | 1,289 | 1,289 | 1,256 | 1,269 | -26 | -2% | 94,300 |
| 2015/01/09 | 1,306 | 1,314 | 1,288 | 1,295 | -3 | -0.2% | 163,600 |
| 2015/01/08 | 1,310 | 1,316 | 1,293 | 1,298 | -6 | -0.5% | 237,800 |
| 2015/01/07 | 1,312 | 1,324 | 1,300 | 1,304 | -20 | -1.5% | 118,800 |
| 2015/01/06 | 1,337 | 1,348 | 1,321 | 1,324 | -30 | -2.2% | 233,400 |
| 2015/01/05 | 1,368 | 1,368 | 1,341 | 1,354 | -25 | -1.8% | 279,300 |
| 2014/12/30 | 1,386 | 1,396 | 1,361 | 1,379 | +1 | +0.1% | 296,500 |
| 2014/12/29 | 1,374 | 1,387 | 1,353 | 1,378 | +7 | +0.5% | 210,600 |
| 2014/12/26 | 1,350 | 1,377 | 1,349 | 1,371 | +16 | +1.2% | 166,800 |
| 2014/12/25 | 1,375 | 1,379 | 1,352 | 1,355 | -13 | -1% | 173,000 |
| 2014/12/24 | 1,385 | 1,389 | 1,360 | 1,368 | +17 | +1.3% | 301,000 |
| 2014/12/22 | 1,370 | 1,370 | 1,335 | 1,351 | -4 | -0.3% | 133,500 |
| 2014/12/19 | 1,355 | 1,365 | 1,347 | 1,355 | +9 | +0.7% | 174,900 |
| 2014/12/18 | 1,346 | 1,350 | 1,334 | 1,346 | +30 | +2.3% | 121,800 |
| 2014/12/17 | 1,298 | 1,328 | 1,285 | 1,316 | +13 | +1% | 103,000 |
| 2014/12/16 | 1,333 | 1,333 | 1,293 | 1,303 | -46 | -3.4% | 239,500 |
| 2014/12/15 | 1,338 | 1,354 | 1,320 | 1,349 | +9 | +0.7% | 156,800 |
| 2014/12/12 | 1,308 | 1,345 | 1,308 | 1,340 | +26 | +2% | 263,200 |
| 2014/12/11 | 1,301 | 1,318 | 1,298 | 1,314 | -9 | -0.7% | 185,800 |
| 2014/12/10 | 1,325 | 1,334 | 1,313 | 1,323 | ±0 | ±0% | 233,700 |
| 2014/12/09 | 1,327 | 1,341 | 1,318 | 1,323 | -9 | -0.7% | 167,300 |
| 2014/12/08 | 1,336 | 1,343 | 1,323 | 1,332 | +3 | +0.2% | 276,300 |
| 2014/12/05 | 1,294 | 1,333 | 1,282 | 1,329 | +38 | +2.9% | 438,100 |
| 2014/12/04 | 1,285 | 1,298 | 1,285 | 1,291 | +6 | +0.5% | 205,900 |
| 2014/12/03 | 1,290 | 1,293 | 1,281 | 1,285 | -4 | -0.3% | 266,100 |
| 2014/12/02 | 1,311 | 1,315 | 1,281 | 1,289 | -35 | -2.6% | 429,400 |
| 2014/12/01 | 1,345 | 1,353 | 1,320 | 1,324 | -16 | -1.2% | 258,100 |
| 2014/11/28 | 1,323 | 1,349 | 1,318 | 1,340 | +31 | +2.4% | 170,300 |
| 2014/11/27 | 1,327 | 1,334 | 1,308 | 1,309 | -14 | -1.1% | 158,600 |
| 2014/11/26 | 1,322 | 1,344 | 1,308 | 1,323 | +4 | +0.3% | 244,500 |
| 2014/11/25 | 1,305 | 1,348 | 1,304 | 1,319 | +39 | +3% | 450,500 |
| 2014/11/21 | 1,279 | 1,291 | 1,273 | 1,280 | +8 | +0.6% | 370,400 |
| 2014/11/20 | 1,294 | 1,302 | 1,265 | 1,272 | -6 | -0.5% | 210,800 |
| 2014/11/19 | 1,270 | 1,284 | 1,261 | 1,278 | +15 | +1.2% | 184,900 |
| 2014/11/18 | 1,244 | 1,267 | 1,241 | 1,263 | +23 | +1.9% | 227,000 |
| 2014/11/17 | 1,287 | 1,287 | 1,235 | 1,240 | -35 | -2.7% | 654,000 |
| 2014/11/14 | 1,306 | 1,308 | 1,261 | 1,275 | -25 | -1.9% | 372,600 |
2401～
2450
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
