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 |
|---|---|---|---|---|---|---|---|
| 2015/08/13 | 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 |
| 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 |
2451～
2500
件表示中 / 3769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 | 277,000円 | +1.7% | -27.6% | 4.33% | 13.68倍 | 0.86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 |
| 文化シヤタ | 261,200円 | +5.1% | +11.7% | 2.83% | 16.03倍 | 1.63倍 |
|
シャッター２位。防災、遮熱シート等開発に熱心。保守・リフォーム事業強化。不二サッシへ出資 |
| トーカロ | 208,500円 | +5.1% | +3.5% | 3.36% | 14.89倍 | 2.04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 | 216,000円 | -2.3% | -30.6% | 3.70% | 8.90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５割 |
| ノーリツ | 195,600円 | +1.4% | +9.0% | 3.63% | 36.90倍 | 0.70倍 |
|
ガス・石油給湯器で国内シェア４割の大手。ハイブリッド機に注力。米、豪州を軸に海外育成中 |
市場注目の銘柄
チャート関連のコラム
