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 |
|---|---|---|---|---|---|---|---|
| 2013/12/20 | 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 |
| 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 |
2851～
2900
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 | 278,400円 | +1.7% | -27.6% | 4.31% | 13.75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 | 258,300円 | +5.1% | +11.7% | 2.86% | 15.85倍 | 1.61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 | 206,800円 | +5.1% | +3.5% | 3.38% | 14.76倍 | 2.03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 | 216,600円 | -2.3% | -30.6% | 3.69% | 8.92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 | 194,800円 | +1.4% | +9.0% | 3.64% | 36.75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
