横河電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 4,398 | 4,405 | 4,366 | 4,385 | +6 | +0.1% | 795,900 |
| 2025/09/11 | 4,350 | 4,403 | 4,340 | 4,379 | -2 | ±0% | 475,800 |
| 2025/09/10 | 4,355 | 4,382 | 4,331 | 4,381 | +26 | +0.6% | 501,300 |
| 2025/09/09 | 4,412 | 4,452 | 4,355 | 4,355 | -35 | -0.8% | 646,900 |
| 2025/09/08 | 4,427 | 4,428 | 4,347 | 4,390 | +93 | +2.2% | 636,100 |
| 2025/09/05 | 4,282 | 4,309 | 4,266 | 4,297 | +24 | +0.6% | 546,400 |
| 2025/09/04 | 4,266 | 4,306 | 4,251 | 4,273 | -11 | -0.3% | 519,700 |
| 2025/09/03 | 4,379 | 4,405 | 4,275 | 4,284 | -105 | -2.4% | 873,600 |
| 2025/09/02 | 4,373 | 4,400 | 4,359 | 4,389 | +49 | +1.1% | 426,900 |
| 2025/09/01 | 4,304 | 4,343 | 4,279 | 4,340 | -7 | -0.2% | 364,100 |
| 2025/08/29 | 4,296 | 4,384 | 4,280 | 4,347 | +24 | +0.6% | 769,600 |
| 2025/08/28 | 4,262 | 4,325 | 4,250 | 4,323 | +34 | +0.8% | 562,100 |
| 2025/08/27 | 4,264 | 4,341 | 4,247 | 4,289 | +42 | +1% | 716,800 |
| 2025/08/26 | 4,220 | 4,252 | 4,200 | 4,247 | +19 | +0.4% | 2,046,300 |
| 2025/08/25 | 4,275 | 4,284 | 4,228 | 4,228 | -30 | -0.7% | 377,300 |
| 2025/08/22 | 4,193 | 4,258 | 4,178 | 4,258 | +40 | +0.9% | 621,900 |
| 2025/08/21 | 4,188 | 4,264 | 4,188 | 4,218 | +30 | +0.7% | 542,800 |
| 2025/08/20 | 4,242 | 4,251 | 4,160 | 4,188 | -65 | -1.5% | 1,006,800 |
| 2025/08/19 | 4,284 | 4,295 | 4,230 | 4,253 | -72 | -1.7% | 653,600 |
| 2025/08/18 | 4,300 | 4,338 | 4,293 | 4,325 | +12 | +0.3% | 439,700 |
| 2025/08/15 | 4,344 | 4,350 | 4,253 | 4,313 | +13 | +0.3% | 633,400 |
| 2025/08/14 | 4,314 | 4,333 | 4,286 | 4,300 | -26 | -0.6% | 641,300 |
| 2025/08/13 | 4,309 | 4,371 | 4,271 | 4,326 | +55 | +1.3% | 753,000 |
| 2025/08/12 | 4,251 | 4,312 | 4,218 | 4,271 | +4 | +0.1% | 746,500 |
| 2025/08/08 | 4,185 | 4,294 | 4,185 | 4,267 | +104 | +2.5% | 1,085,100 |
| 2025/08/07 | 4,129 | 4,163 | 4,076 | 4,163 | +18 | +0.4% | 639,200 |
| 2025/08/06 | 3,985 | 4,212 | 3,955 | 4,145 | +121 | +3% | 1,191,900 |
| 2025/08/05 | 4,047 | 4,094 | 4,001 | 4,024 | -14 | -0.3% | 783,400 |
| 2025/08/04 | 3,964 | 4,038 | 3,961 | 4,038 | -51 | -1.2% | 532,100 |
| 2025/08/01 | 4,034 | 4,110 | 4,003 | 4,089 | +60 | +1.5% | 516,400 |
| 2025/07/31 | 4,003 | 4,029 | 3,971 | 4,029 | +75 | +1.9% | 601,500 |
| 2025/07/30 | 3,930 | 3,957 | 3,914 | 3,954 | +3 | +0.1% | 612,100 |
| 2025/07/29 | 3,945 | 3,968 | 3,922 | 3,951 | -49 | -1.2% | 545,900 |
| 2025/07/28 | 4,020 | 4,023 | 3,981 | 4,000 | -10 | -0.2% | 470,800 |
| 2025/07/25 | 4,030 | 4,030 | 3,983 | 4,010 | +3 | +0.1% | 528,100 |
| 2025/07/24 | 3,966 | 4,024 | 3,939 | 4,007 | +70 | +1.8% | 785,700 |
| 2025/07/23 | 3,825 | 3,966 | 3,814 | 3,937 | +157 | +4.2% | 1,088,100 |
| 2025/07/22 | 3,812 | 3,840 | 3,761 | 3,780 | -63 | -1.6% | 733,500 |
| 2025/07/18 | 3,863 | 3,863 | 3,829 | 3,843 | +28 | +0.7% | 373,000 |
| 2025/07/17 | 3,788 | 3,815 | 3,768 | 3,815 | +1 | ±0% | 409,800 |
| 2025/07/16 | 3,788 | 3,841 | 3,777 | 3,814 | +35 | +0.9% | 617,400 |
| 2025/07/15 | 3,771 | 3,784 | 3,751 | 3,779 | -5 | -0.1% | 506,100 |
| 2025/07/14 | 3,747 | 3,793 | 3,741 | 3,784 | +10 | +0.3% | 423,700 |
| 2025/07/11 | 3,822 | 3,839 | 3,763 | 3,774 | -14 | -0.4% | 934,000 |
| 2025/07/10 | 3,798 | 3,806 | 3,747 | 3,788 | -36 | -0.9% | 920,100 |
| 2025/07/09 | 3,799 | 3,828 | 3,780 | 3,824 | +38 | +1% | 673,300 |
| 2025/07/08 | 3,785 | 3,815 | 3,748 | 3,786 | +24 | +0.6% | 1,039,800 |
| 2025/07/07 | 3,780 | 3,793 | 3,753 | 3,762 | -6 | -0.2% | 441,200 |
| 2025/07/04 | 3,805 | 3,820 | 3,746 | 3,768 | +13 | +0.3% | 675,000 |
| 2025/07/03 | 3,725 | 3,755 | 3,723 | 3,755 | +6 | +0.2% | 974,200 |
1～
50
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「横河電」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 |
|---|---|---|---|---|---|---|---|---|
| 横河電 | 438,500円 | -0.4% | -6.3% | 1.46% | 21.27倍 | 2.39倍 |
|
石油、化学など各種プラント生産設備向け制御システムが主力。測定機器も。海外比率が高い |
| シスメックス | 189,100円 | +5.2% | +7.9% | 2.01% | 20.69倍 | 2.54倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
| イビデン | 838,700円 | +12.3% | +6.5% | 0.48% | 34.44倍 | 2.39倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
| ミネベアミツミ | 274,000円 | -0.8% | +15.0% | 1.82% | 16.36倍 | 1.48倍 |
|
極小ベアリングで世界シェア６割。モーターやアナログ半導体も。１７年ミツミ電機と経営統合 |
| スクリン | 1,215,500円 | -0.7% | -15.4% | 2.30% | 13.05倍 | 2.73倍 |
|
半導体製造装置の大手、うちウエハ洗浄装置では世界断トツ。液晶製造装置や印刷機器も展開 |
市場注目の銘柄
チャート関連のコラム
