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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,418 | 1,446 | 1,410 | 1,442 | +24 | +1.7% | 257,000 |
| 2013/11/05 | 1,390 | 1,440 | 1,390 | 1,418 | +28 | +2% | 338,000 |
| 2013/11/01 | 1,411 | 1,421 | 1,374 | 1,390 | -5 | -0.4% | 290,000 |
| 2013/10/31 | 1,414 | 1,431 | 1,391 | 1,395 | -5 | -0.4% | 358,000 |
| 2013/10/30 | 1,437 | 1,455 | 1,400 | 1,400 | -35 | -2.4% | 552,000 |
| 2013/10/29 | 1,486 | 1,487 | 1,423 | 1,435 | -29 | -2% | 570,000 |
| 2013/10/28 | 1,447 | 1,480 | 1,445 | 1,464 | +34 | +2.4% | 557,000 |
| 2013/10/25 | 1,418 | 1,440 | 1,400 | 1,430 | +18 | +1.3% | 417,000 |
| 2013/10/24 | 1,389 | 1,421 | 1,376 | 1,412 | +53 | +3.9% | 738,000 |
| 2013/10/23 | 1,368 | 1,387 | 1,346 | 1,359 | ±0 | ±0% | 227,000 |
| 2013/10/22 | 1,336 | 1,367 | 1,335 | 1,359 | +20 | +1.5% | 132,000 |
| 2013/10/21 | 1,337 | 1,357 | 1,336 | 1,339 | +1 | +0.1% | 118,000 |
| 2013/10/18 | 1,339 | 1,344 | 1,324 | 1,338 | -1 | -0.1% | 199,000 |
| 2013/10/17 | 1,355 | 1,365 | 1,332 | 1,339 | -2 | -0.1% | 146,000 |
| 2013/10/16 | 1,365 | 1,365 | 1,337 | 1,341 | -29 | -2.1% | 97,000 |
| 2013/10/15 | 1,360 | 1,381 | 1,355 | 1,370 | +5 | +0.4% | 114,000 |
| 2013/10/11 | 1,353 | 1,385 | 1,353 | 1,365 | +15 | +1.1% | 182,000 |
| 2013/10/10 | 1,361 | 1,362 | 1,340 | 1,350 | -11 | -0.8% | 91,000 |
| 2013/10/09 | 1,284 | 1,363 | 1,284 | 1,361 | +38 | +2.9% | 154,000 |
| 2013/10/08 | 1,282 | 1,343 | 1,282 | 1,323 | +18 | +1.4% | 209,000 |
| 2013/10/07 | 1,338 | 1,340 | 1,302 | 1,305 | -47 | -3.5% | 253,000 |
| 2013/10/04 | 1,350 | 1,370 | 1,343 | 1,352 | -21 | -1.5% | 176,000 |
| 2013/10/03 | 1,371 | 1,384 | 1,360 | 1,373 | +20 | +1.5% | 121,000 |
| 2013/10/02 | 1,383 | 1,408 | 1,342 | 1,353 | -29 | -2.1% | 230,000 |
| 2013/10/01 | 1,400 | 1,420 | 1,381 | 1,382 | -17 | -1.2% | 210,000 |
| 2013/09/30 | 1,370 | 1,408 | 1,350 | 1,399 | +22 | +1.6% | 239,000 |
| 2013/09/27 | 1,394 | 1,394 | 1,374 | 1,377 | +7 | +0.5% | 143,000 |
| 2013/09/26 | 1,301 | 1,375 | 1,301 | 1,370 | +43 | +3.2% | 188,000 |
| 2013/09/25 | 1,353 | 1,363 | 1,323 | 1,327 | -46 | -3.4% | 231,000 |
| 2013/09/24 | 1,369 | 1,376 | 1,350 | 1,373 | +2 | +0.1% | 136,000 |
| 2013/09/20 | 1,371 | 1,390 | 1,366 | 1,371 | -5 | -0.4% | 175,000 |
| 2013/09/19 | 1,375 | 1,384 | 1,370 | 1,376 | -1 | -0.1% | 219,000 |
| 2013/09/18 | 1,403 | 1,404 | 1,375 | 1,377 | -26 | -1.9% | 224,000 |
| 2013/09/17 | 1,408 | 1,435 | 1,398 | 1,403 | +17 | +1.2% | 415,000 |
| 2013/09/13 | 1,381 | 1,387 | 1,366 | 1,386 | -1 | -0.1% | 374,000 |
| 2013/09/12 | 1,360 | 1,390 | 1,350 | 1,387 | +38 | +2.8% | 406,000 |
| 2013/09/11 | 1,437 | 1,445 | 1,321 | 1,349 | -67 | -4.7% | 959,000 |
| 2013/09/10 | 1,393 | 1,437 | 1,383 | 1,416 | +34 | +2.5% | 1,016,000 |
| 2013/09/09 | 1,435 | 1,436 | 1,329 | 1,382 | +127 | +10.1% | 796,000 |
| 2013/09/06 | 1,260 | 1,267 | 1,234 | 1,255 | -12 | -0.9% | 218,000 |
| 2013/09/05 | 1,261 | 1,278 | 1,244 | 1,267 | -3 | -0.2% | 289,000 |
| 2013/09/04 | 1,276 | 1,283 | 1,258 | 1,270 | -6 | -0.5% | 250,000 |
| 2013/09/03 | 1,303 | 1,327 | 1,265 | 1,276 | -5 | -0.4% | 358,000 |
| 2013/09/02 | 1,205 | 1,288 | 1,205 | 1,281 | +69 | +5.7% | 233,000 |
| 2013/08/30 | 1,250 | 1,270 | 1,210 | 1,212 | -25 | -2% | 194,000 |
| 2013/08/29 | 1,242 | 1,243 | 1,219 | 1,237 | +2 | +0.2% | 190,000 |
| 2013/08/28 | 1,247 | 1,249 | 1,208 | 1,235 | -53 | -4.1% | 184,000 |
| 2013/08/27 | 1,254 | 1,292 | 1,254 | 1,288 | +41 | +3.3% | 535,000 |
| 2013/08/26 | 1,248 | 1,255 | 1,237 | 1,247 | +26 | +2.1% | 290,000 |
| 2013/08/23 | 1,230 | 1,237 | 1,212 | 1,221 | +16 | +1.3% | 203,000 |
2701～
2750
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
