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 |
|---|---|---|---|---|---|---|---|
| 2015/06/03 | 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 |
| 2015/04/13 | 1,268 | 1,272 | 1,252 | 1,269 | +1 | +0.1% | 241,800 |
| 2015/04/10 | 1,278 | 1,278 | 1,265 | 1,268 | -3 | -0.2% | 251,700 |
| 2015/04/09 | 1,280 | 1,284 | 1,267 | 1,271 | -3 | -0.2% | 232,600 |
| 2015/04/08 | 1,274 | 1,286 | 1,273 | 1,274 | ±0 | ±0% | 170,900 |
| 2015/04/07 | 1,273 | 1,283 | 1,270 | 1,274 | -1 | -0.1% | 146,900 |
| 2015/04/06 | 1,282 | 1,286 | 1,270 | 1,275 | -14 | -1.1% | 121,200 |
| 2015/04/03 | 1,284 | 1,290 | 1,273 | 1,289 | -3 | -0.2% | 151,400 |
| 2015/04/02 | 1,268 | 1,300 | 1,265 | 1,292 | +22 | +1.7% | 266,500 |
| 2015/04/01 | 1,277 | 1,281 | 1,263 | 1,270 | -21 | -1.6% | 205,000 |
| 2015/03/31 | 1,279 | 1,307 | 1,278 | 1,291 | +16 | +1.3% | 290,300 |
| 2015/03/30 | 1,271 | 1,282 | 1,264 | 1,275 | -7 | -0.5% | 252,200 |
| 2015/03/27 | 1,289 | 1,292 | 1,266 | 1,282 | -8 | -0.6% | 241,000 |
| 2015/03/26 | 1,286 | 1,293 | 1,277 | 1,290 | -7 | -0.5% | 209,700 |
| 2015/03/25 | 1,305 | 1,315 | 1,285 | 1,297 | -2 | -0.2% | 166,200 |
| 2015/03/24 | 1,285 | 1,299 | 1,277 | 1,299 | +11 | +0.9% | 286,000 |
| 2015/03/23 | 1,289 | 1,304 | 1,280 | 1,288 | ±0 | ±0% | 330,500 |
| 2015/03/20 | 1,290 | 1,295 | 1,276 | 1,288 | -5 | -0.4% | 316,200 |
2501～
2550
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
