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 |
|---|---|---|---|---|---|---|---|
| 2014/10/20 | 1,348 | 1,375 | 1,348 | 1,375 | +54 | +4.1% | 90,800 |
| 2014/10/17 | 1,350 | 1,368 | 1,309 | 1,321 | -28 | -2.1% | 177,100 |
| 2014/10/16 | 1,355 | 1,369 | 1,342 | 1,349 | -32 | -2.3% | 118,700 |
| 2014/10/15 | 1,383 | 1,401 | 1,366 | 1,381 | +9 | +0.7% | 79,600 |
| 2014/10/14 | 1,361 | 1,396 | 1,361 | 1,372 | -34 | -2.4% | 169,400 |
| 2014/10/10 | 1,419 | 1,427 | 1,388 | 1,406 | -47 | -3.2% | 248,300 |
| 2014/10/09 | 1,510 | 1,513 | 1,450 | 1,453 | -57 | -3.8% | 236,100 |
| 2014/10/08 | 1,510 | 1,515 | 1,496 | 1,510 | -29 | -1.9% | 119,600 |
| 2014/10/07 | 1,558 | 1,563 | 1,535 | 1,539 | -10 | -0.6% | 188,900 |
| 2014/10/06 | 1,555 | 1,577 | 1,537 | 1,549 | +34 | +2.2% | 158,300 |
| 2014/10/03 | 1,503 | 1,528 | 1,498 | 1,515 | +11 | +0.7% | 139,200 |
| 2014/10/02 | 1,515 | 1,518 | 1,490 | 1,504 | -33 | -2.1% | 278,800 |
| 2014/10/01 | 1,544 | 1,564 | 1,534 | 1,537 | +2 | +0.1% | 191,500 |
| 2014/09/30 | 1,538 | 1,542 | 1,516 | 1,535 | ±0 | ±0% | 158,800 |
| 2014/09/29 | 1,526 | 1,537 | 1,513 | 1,535 | +19 | +1.3% | 75,500 |
| 2014/09/26 | 1,521 | 1,526 | 1,505 | 1,516 | -11 | -0.7% | 71,600 |
| 2014/09/25 | 1,525 | 1,527 | 1,502 | 1,527 | +20 | +1.3% | 150,600 |
| 2014/09/24 | 1,503 | 1,522 | 1,494 | 1,507 | +3 | +0.2% | 129,600 |
| 2014/09/22 | 1,526 | 1,526 | 1,478 | 1,504 | +2 | +0.1% | 184,300 |
| 2014/09/19 | 1,500 | 1,505 | 1,485 | 1,502 | +3 | +0.2% | 358,400 |
| 2014/09/18 | 1,526 | 1,526 | 1,496 | 1,499 | -17 | -1.1% | 217,300 |
| 2014/09/17 | 1,544 | 1,544 | 1,508 | 1,516 | +1 | +0.1% | 164,700 |
| 2014/09/16 | 1,554 | 1,555 | 1,510 | 1,515 | -50 | -3.2% | 271,200 |
| 2014/09/12 | 1,583 | 1,588 | 1,561 | 1,565 | -14 | -0.9% | 147,900 |
| 2014/09/11 | 1,618 | 1,620 | 1,575 | 1,579 | -26 | -1.6% | 180,000 |
| 2014/09/10 | 1,576 | 1,605 | 1,572 | 1,605 | +20 | +1.3% | 197,900 |
| 2014/09/09 | 1,582 | 1,618 | 1,582 | 1,585 | +18 | +1.1% | 241,500 |
| 2014/09/08 | 1,573 | 1,579 | 1,545 | 1,567 | +11 | +0.7% | 168,700 |
| 2014/09/05 | 1,593 | 1,593 | 1,545 | 1,556 | -22 | -1.4% | 242,900 |
| 2014/09/04 | 1,567 | 1,616 | 1,557 | 1,578 | +10 | +0.6% | 279,000 |
| 2014/09/03 | 1,586 | 1,590 | 1,525 | 1,568 | -11 | -0.7% | 227,200 |
| 2014/09/02 | 1,580 | 1,608 | 1,574 | 1,579 | -1 | -0.1% | 249,700 |
| 2014/09/01 | 1,534 | 1,584 | 1,527 | 1,580 | +57 | +3.7% | 318,600 |
| 2014/08/29 | 1,538 | 1,555 | 1,510 | 1,523 | -15 | -1% | 208,300 |
| 2014/08/28 | 1,547 | 1,549 | 1,528 | 1,538 | -11 | -0.7% | 166,400 |
| 2014/08/27 | 1,525 | 1,563 | 1,525 | 1,549 | +13 | +0.8% | 189,700 |
| 2014/08/26 | 1,532 | 1,541 | 1,512 | 1,536 | -6 | -0.4% | 194,400 |
| 2014/08/25 | 1,528 | 1,545 | 1,505 | 1,542 | +45 | +3% | 246,800 |
| 2014/08/22 | 1,540 | 1,542 | 1,492 | 1,497 | -37 | -2.4% | 270,400 |
| 2014/08/21 | 1,541 | 1,547 | 1,525 | 1,534 | -4 | -0.3% | 134,500 |
| 2014/08/20 | 1,549 | 1,553 | 1,531 | 1,538 | -11 | -0.7% | 119,900 |
| 2014/08/19 | 1,575 | 1,578 | 1,542 | 1,549 | -10 | -0.6% | 139,300 |
| 2014/08/18 | 1,544 | 1,572 | 1,542 | 1,559 | +21 | +1.4% | 139,000 |
| 2014/08/15 | 1,560 | 1,570 | 1,528 | 1,538 | -34 | -2.2% | 225,000 |
| 2014/08/14 | 1,540 | 1,584 | 1,537 | 1,572 | +42 | +2.7% | 335,500 |
| 2014/08/13 | 1,516 | 1,537 | 1,510 | 1,530 | ±0 | ±0% | 136,200 |
| 2014/08/12 | 1,505 | 1,543 | 1,477 | 1,530 | +18 | +1.2% | 412,500 |
| 2014/08/11 | 1,496 | 1,518 | 1,472 | 1,512 | +42 | +2.9% | 190,900 |
| 2014/08/08 | 1,473 | 1,505 | 1,430 | 1,470 | -3 | -0.2% | 255,800 |
| 2014/08/07 | 1,460 | 1,479 | 1,434 | 1,473 | ±0 | ±0% | 185,400 |
2651～
2700
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
