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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,528 | 1,541 | 1,509 | 1,509 | +1 | +0.1% | 447,000 |
| 2014/01/22 | 1,510 | 1,513 | 1,489 | 1,508 | -4 | -0.3% | 683,000 |
| 2014/01/21 | 1,523 | 1,535 | 1,510 | 1,512 | ±0 | ±0% | 613,000 |
| 2014/01/20 | 1,551 | 1,551 | 1,510 | 1,512 | -34 | -2.2% | 696,000 |
| 2014/01/17 | 1,523 | 1,552 | 1,523 | 1,546 | +21 | +1.4% | 423,000 |
| 2014/01/16 | 1,560 | 1,568 | 1,521 | 1,525 | -29 | -1.9% | 587,000 |
| 2014/01/15 | 1,540 | 1,565 | 1,535 | 1,554 | +18 | +1.2% | 509,000 |
| 2014/01/14 | 1,535 | 1,566 | 1,523 | 1,536 | -39 | -2.5% | 533,000 |
| 2014/01/10 | 1,577 | 1,588 | 1,563 | 1,575 | -1 | -0.1% | 438,000 |
| 2014/01/09 | 1,573 | 1,589 | 1,565 | 1,576 | +3 | +0.2% | 365,000 |
| 2014/01/08 | 1,548 | 1,573 | 1,544 | 1,573 | +42 | +2.7% | 578,000 |
| 2014/01/07 | 1,565 | 1,567 | 1,517 | 1,531 | -51 | -3.2% | 759,000 |
| 2014/01/06 | 1,542 | 1,592 | 1,528 | 1,582 | +40 | +2.6% | 1,087,000 |
| 2013/12/30 | 1,550 | 1,552 | 1,537 | 1,542 | +15 | +1% | 276,000 |
| 2013/12/27 | 1,483 | 1,528 | 1,462 | 1,527 | +47 | +3.2% | 613,000 |
| 2013/12/26 | 1,425 | 1,484 | 1,424 | 1,480 | +91 | +6.6% | 506,000 |
| 2013/12/25 | 1,372 | 1,394 | 1,365 | 1,389 | +25 | +1.8% | 417,000 |
| 2013/12/24 | 1,383 | 1,389 | 1,359 | 1,364 | -19 | -1.4% | 248,000 |
| 2013/12/20 | 1,376 | 1,392 | 1,370 | 1,383 | +8 | +0.6% | 378,000 |
| 2013/12/19 | 1,395 | 1,396 | 1,365 | 1,375 | -1 | -0.1% | 158,000 |
| 2013/12/18 | 1,390 | 1,390 | 1,372 | 1,376 | -15 | -1.1% | 128,000 |
| 2013/12/17 | 1,365 | 1,391 | 1,359 | 1,391 | +45 | +3.3% | 190,000 |
| 2013/12/16 | 1,363 | 1,379 | 1,345 | 1,346 | -31 | -2.3% | 172,000 |
| 2013/12/13 | 1,395 | 1,398 | 1,371 | 1,377 | -22 | -1.6% | 257,000 |
| 2013/12/12 | 1,401 | 1,410 | 1,396 | 1,399 | -16 | -1.1% | 149,000 |
| 2013/12/11 | 1,401 | 1,420 | 1,396 | 1,415 | +7 | +0.5% | 174,000 |
| 2013/12/10 | 1,416 | 1,437 | 1,401 | 1,408 | -19 | -1.3% | 163,000 |
| 2013/12/09 | 1,440 | 1,445 | 1,417 | 1,427 | +2 | +0.1% | 157,000 |
| 2013/12/06 | 1,404 | 1,427 | 1,400 | 1,425 | +8 | +0.6% | 164,000 |
| 2013/12/05 | 1,434 | 1,452 | 1,406 | 1,417 | -18 | -1.3% | 254,000 |
| 2013/12/04 | 1,458 | 1,465 | 1,424 | 1,435 | -52 | -3.5% | 425,000 |
| 2013/12/03 | 1,450 | 1,492 | 1,444 | 1,487 | +44 | +3% | 560,000 |
| 2013/12/02 | 1,413 | 1,449 | 1,398 | 1,443 | +30 | +2.1% | 338,000 |
| 2013/11/29 | 1,404 | 1,429 | 1,399 | 1,413 | +12 | +0.9% | 189,000 |
| 2013/11/28 | 1,399 | 1,403 | 1,381 | 1,401 | +28 | +2% | 160,000 |
| 2013/11/27 | 1,415 | 1,421 | 1,368 | 1,373 | -55 | -3.9% | 439,000 |
| 2013/11/26 | 1,411 | 1,433 | 1,410 | 1,428 | +4 | +0.3% | 245,000 |
| 2013/11/25 | 1,433 | 1,438 | 1,414 | 1,424 | +8 | +0.6% | 202,000 |
| 2013/11/22 | 1,449 | 1,450 | 1,411 | 1,416 | -36 | -2.5% | 400,000 |
| 2013/11/21 | 1,437 | 1,456 | 1,434 | 1,452 | +18 | +1.3% | 217,000 |
| 2013/11/20 | 1,443 | 1,447 | 1,417 | 1,434 | -18 | -1.2% | 268,000 |
| 2013/11/19 | 1,464 | 1,472 | 1,444 | 1,452 | -12 | -0.8% | 138,000 |
| 2013/11/18 | 1,477 | 1,496 | 1,457 | 1,464 | -13 | -0.9% | 217,000 |
| 2013/11/15 | 1,481 | 1,488 | 1,453 | 1,477 | +19 | +1.3% | 417,000 |
| 2013/11/14 | 1,434 | 1,472 | 1,433 | 1,458 | +35 | +2.5% | 446,000 |
| 2013/11/13 | 1,412 | 1,437 | 1,412 | 1,423 | -19 | -1.3% | 242,000 |
| 2013/11/12 | 1,401 | 1,448 | 1,401 | 1,442 | +35 | +2.5% | 320,000 |
| 2013/11/11 | 1,425 | 1,428 | 1,401 | 1,407 | +8 | +0.6% | 196,000 |
| 2013/11/08 | 1,384 | 1,405 | 1,384 | 1,399 | +4 | +0.3% | 165,000 |
| 2013/11/07 | 1,451 | 1,451 | 1,393 | 1,395 | -47 | -3.3% | 270,000 |
2651～
2700
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
