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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 1,332 | 1,334 | 1,310 | 1,325 | ±0 | ±0% | 93,100 |
| 2014/05/23 | 1,321 | 1,345 | 1,313 | 1,325 | +18 | +1.4% | 257,800 |
| 2014/05/22 | 1,300 | 1,320 | 1,288 | 1,307 | +15 | +1.2% | 145,200 |
| 2014/05/21 | 1,279 | 1,299 | 1,270 | 1,292 | -4 | -0.3% | 151,600 |
| 2014/05/20 | 1,310 | 1,311 | 1,282 | 1,296 | -1 | -0.1% | 137,200 |
| 2014/05/19 | 1,365 | 1,365 | 1,295 | 1,297 | -69 | -5.1% | 236,400 |
| 2014/05/16 | 1,339 | 1,373 | 1,318 | 1,366 | +21 | +1.6% | 479,800 |
| 2014/05/15 | 1,271 | 1,346 | 1,250 | 1,345 | +104 | +8.4% | 590,100 |
| 2014/05/14 | 1,278 | 1,278 | 1,228 | 1,241 | -11 | -0.9% | 208,900 |
| 2014/05/13 | 1,278 | 1,289 | 1,235 | 1,252 | +12 | +1% | 233,300 |
| 2014/05/12 | 1,273 | 1,283 | 1,238 | 1,240 | -52 | -4% | 176,000 |
| 2014/05/09 | 1,272 | 1,303 | 1,271 | 1,292 | +15 | +1.2% | 204,600 |
| 2014/05/08 | 1,306 | 1,313 | 1,275 | 1,277 | -18 | -1.4% | 217,000 |
| 2014/05/07 | 1,331 | 1,331 | 1,286 | 1,295 | -58 | -4.3% | 238,100 |
| 2014/05/02 | 1,345 | 1,392 | 1,345 | 1,353 | +11 | +0.8% | 372,200 |
| 2014/05/01 | 1,352 | 1,365 | 1,324 | 1,342 | -11 | -0.8% | 304,900 |
| 2014/04/30 | 1,365 | 1,390 | 1,317 | 1,353 | -6 | -0.4% | 683,600 |
| 2014/04/28 | 1,297 | 1,374 | 1,280 | 1,359 | +33 | +2.5% | 609,100 |
| 2014/04/25 | 1,273 | 1,334 | 1,257 | 1,326 | +63 | +5% | 687,800 |
| 2014/04/24 | 1,210 | 1,274 | 1,206 | 1,263 | +45 | +3.7% | 574,300 |
| 2014/04/23 | 1,214 | 1,226 | 1,203 | 1,218 | +14 | +1.2% | 95,000 |
| 2014/04/22 | 1,219 | 1,238 | 1,200 | 1,204 | -8 | -0.7% | 98,800 |
| 2014/04/21 | 1,211 | 1,220 | 1,204 | 1,212 | ±0 | ±0% | 233,500 |
| 2014/04/18 | 1,211 | 1,220 | 1,196 | 1,212 | +2 | +0.2% | 86,700 |
| 2014/04/17 | 1,218 | 1,239 | 1,192 | 1,210 | -1 | -0.1% | 320,300 |
| 2014/04/16 | 1,146 | 1,212 | 1,142 | 1,211 | +75 | +6.6% | 340,800 |
| 2014/04/15 | 1,121 | 1,145 | 1,116 | 1,136 | +22 | +2% | 172,100 |
| 2014/04/14 | 1,111 | 1,134 | 1,103 | 1,114 | +3 | +0.3% | 175,200 |
| 2014/04/11 | 1,092 | 1,121 | 1,088 | 1,111 | -14 | -1.2% | 159,000 |
| 2014/04/10 | 1,142 | 1,155 | 1,118 | 1,125 | +1 | +0.1% | 104,800 |
| 2014/04/09 | 1,131 | 1,142 | 1,118 | 1,124 | -28 | -2.4% | 166,200 |
| 2014/04/08 | 1,199 | 1,199 | 1,150 | 1,152 | -53 | -4.4% | 245,100 |
| 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 |
2751～
2800
件表示中 / 3768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 | 276,700円 | +1.7% | -27.6% | 4.34% | 13.67倍 | 0.85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 | 260,500円 | +5.1% | +11.7% | 2.84% | 15.98倍 | 1.62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 | 208,200円 | +5.1% | +3.5% | 3.36% | 14.86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 | 215,800円 | -2.3% | -30.6% | 3.71% | 8.89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 | 196,000円 | +1.4% | +9.0% | 3.62% | 36.98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
