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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,228 | 1,230 | 1,196 | 1,205 | -35 | -2.8% | 167,600 |
| 2014/04/04 | 1,204 | 1,241 | 1,202 | 1,240 | +28 | +2.3% | 273,700 |
| 2014/04/03 | 1,240 | 1,245 | 1,205 | 1,212 | -16 | -1.3% | 274,800 |
| 2014/04/02 | 1,198 | 1,237 | 1,190 | 1,228 | +42 | +3.5% | 435,800 |
| 2014/04/01 | 1,144 | 1,199 | 1,139 | 1,186 | +48 | +4.2% | 340,900 |
| 2014/03/31 | 1,130 | 1,140 | 1,120 | 1,138 | +34 | +3.1% | 234,000 |
| 2014/03/28 | 1,118 | 1,124 | 1,087 | 1,104 | -29 | -2.6% | 584,000 |
| 2014/03/27 | 1,095 | 1,137 | 1,091 | 1,133 | +18 | +1.6% | 322,000 |
| 2014/03/26 | 1,109 | 1,123 | 1,101 | 1,115 | +14 | +1.3% | 374,000 |
| 2014/03/25 | 1,180 | 1,180 | 1,100 | 1,101 | -27 | -2.4% | 532,000 |
| 2014/03/24 | 1,109 | 1,155 | 1,109 | 1,128 | +18 | +1.6% | 497,000 |
| 2014/03/20 | 1,160 | 1,160 | 1,108 | 1,110 | -50 | -4.3% | 299,000 |
| 2014/03/19 | 1,178 | 1,186 | 1,155 | 1,160 | -23 | -1.9% | 148,000 |
| 2014/03/18 | 1,195 | 1,200 | 1,182 | 1,183 | +11 | +0.9% | 219,000 |
| 2014/03/17 | 1,196 | 1,198 | 1,168 | 1,172 | -24 | -2% | 210,000 |
| 2014/03/14 | 1,231 | 1,238 | 1,196 | 1,196 | -56 | -4.5% | 411,000 |
| 2014/03/13 | 1,283 | 1,285 | 1,251 | 1,252 | -40 | -3.1% | 404,000 |
| 2014/03/12 | 1,313 | 1,316 | 1,290 | 1,292 | -22 | -1.7% | 212,000 |
| 2014/03/11 | 1,301 | 1,325 | 1,301 | 1,314 | +5 | +0.4% | 190,000 |
| 2014/03/10 | 1,310 | 1,320 | 1,303 | 1,309 | +1 | +0.1% | 191,000 |
| 2014/03/07 | 1,294 | 1,310 | 1,291 | 1,308 | +18 | +1.4% | 348,000 |
| 2014/03/06 | 1,253 | 1,296 | 1,253 | 1,290 | +27 | +2.1% | 237,000 |
| 2014/03/05 | 1,284 | 1,298 | 1,260 | 1,263 | -12 | -0.9% | 370,000 |
| 2014/03/04 | 1,259 | 1,279 | 1,254 | 1,275 | +1 | +0.1% | 192,000 |
| 2014/03/03 | 1,269 | 1,279 | 1,242 | 1,274 | -8 | -0.6% | 416,000 |
| 2014/02/28 | 1,290 | 1,292 | 1,271 | 1,282 | -6 | -0.5% | 183,000 |
| 2014/02/27 | 1,290 | 1,299 | 1,274 | 1,288 | -8 | -0.6% | 318,000 |
| 2014/02/26 | 1,311 | 1,315 | 1,293 | 1,296 | -26 | -2% | 418,000 |
| 2014/02/25 | 1,358 | 1,360 | 1,320 | 1,322 | -8 | -0.6% | 347,000 |
| 2014/02/24 | 1,304 | 1,333 | 1,300 | 1,330 | +26 | +2% | 475,000 |
| 2014/02/21 | 1,319 | 1,334 | 1,293 | 1,304 | -2 | -0.2% | 640,000 |
| 2014/02/20 | 1,360 | 1,365 | 1,298 | 1,306 | -68 | -4.9% | 781,000 |
| 2014/02/19 | 1,372 | 1,390 | 1,366 | 1,374 | -19 | -1.4% | 305,000 |
| 2014/02/18 | 1,356 | 1,395 | 1,356 | 1,393 | +31 | +2.3% | 297,000 |
| 2014/02/17 | 1,339 | 1,368 | 1,317 | 1,362 | +10 | +0.7% | 395,000 |
| 2014/02/14 | 1,367 | 1,381 | 1,330 | 1,352 | -11 | -0.8% | 419,000 |
| 2014/02/13 | 1,386 | 1,391 | 1,358 | 1,363 | -23 | -1.7% | 329,000 |
| 2014/02/12 | 1,377 | 1,387 | 1,369 | 1,386 | +37 | +2.7% | 364,000 |
| 2014/02/10 | 1,390 | 1,393 | 1,342 | 1,349 | +4 | +0.3% | 379,000 |
| 2014/02/07 | 1,378 | 1,378 | 1,332 | 1,345 | +19 | +1.4% | 236,000 |
| 2014/02/06 | 1,307 | 1,338 | 1,295 | 1,326 | +17 | +1.3% | 300,000 |
| 2014/02/05 | 1,307 | 1,325 | 1,283 | 1,309 | +41 | +3.2% | 444,000 |
| 2014/02/04 | 1,304 | 1,312 | 1,268 | 1,268 | -96 | -7% | 529,000 |
| 2014/02/03 | 1,388 | 1,393 | 1,350 | 1,364 | -43 | -3.1% | 511,000 |
| 2014/01/31 | 1,455 | 1,458 | 1,391 | 1,407 | -18 | -1.3% | 700,000 |
| 2014/01/30 | 1,430 | 1,456 | 1,406 | 1,425 | -78 | -5.2% | 890,000 |
| 2014/01/29 | 1,459 | 1,506 | 1,453 | 1,503 | +82 | +5.8% | 593,000 |
| 2014/01/28 | 1,455 | 1,461 | 1,421 | 1,421 | -21 | -1.5% | 467,000 |
| 2014/01/27 | 1,447 | 1,459 | 1,440 | 1,442 | -57 | -3.8% | 388,000 |
| 2014/01/24 | 1,494 | 1,513 | 1,488 | 1,499 | -10 | -0.7% | 354,000 |
2601～
2650
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
