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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 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 |
| 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 |
2801～
2850
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 | 278,200円 | +1.7% | -27.6% | 4.31% | 13.74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 | 260,800円 | +5.1% | +11.7% | 2.84% | 16.00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 | 208,800円 | +5.1% | +3.5% | 3.35% | 14.90倍 | 2.05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 | 215,900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 | 195,300円 | +1.4% | +9.0% | 3.64% | 36.84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
