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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,411 | 3,455 | 3,382 | 3,444 | +33 | +1% | 706,100 |
| 2024/04/25 | 3,427 | 3,457 | 3,403 | 3,411 | -86 | -2.5% | 602,000 |
| 2024/04/24 | 3,448 | 3,504 | 3,429 | 3,497 | +81 | +2.4% | 445,300 |
| 2024/04/23 | 3,417 | 3,433 | 3,390 | 3,416 | -12 | -0.4% | 389,800 |
| 2024/04/22 | 3,430 | 3,446 | 3,382 | 3,428 | +48 | +1.4% | 619,300 |
| 2024/04/19 | 3,384 | 3,424 | 3,321 | 3,380 | -57 | -1.7% | 772,600 |
| 2024/04/18 | 3,377 | 3,460 | 3,355 | 3,437 | +39 | +1.1% | 595,100 |
| 2024/04/17 | 3,494 | 3,494 | 3,398 | 3,398 | -74 | -2.1% | 630,300 |
| 2024/04/16 | 3,464 | 3,484 | 3,435 | 3,472 | -82 | -2.3% | 751,600 |
| 2024/04/15 | 3,484 | 3,560 | 3,480 | 3,554 | +15 | +0.4% | 524,800 |
| 2024/04/12 | 3,550 | 3,575 | 3,524 | 3,539 | +63 | +1.8% | 787,900 |
| 2024/04/11 | 3,430 | 3,488 | 3,402 | 3,476 | -9 | -0.3% | 508,500 |
| 2024/04/10 | 3,467 | 3,514 | 3,463 | 3,485 | -24 | -0.7% | 413,000 |
| 2024/04/09 | 3,499 | 3,518 | 3,455 | 3,509 | +23 | +0.7% | 479,300 |
| 2024/04/08 | 3,502 | 3,522 | 3,455 | 3,486 | +12 | +0.3% | 429,400 |
| 2024/04/05 | 3,491 | 3,513 | 3,405 | 3,474 | -62 | -1.8% | 668,100 |
| 2024/04/04 | 3,546 | 3,586 | 3,492 | 3,536 | +59 | +1.7% | 679,400 |
| 2024/04/03 | 3,494 | 3,503 | 3,446 | 3,477 | -1 | ±0% | 687,400 |
| 2024/04/02 | 3,458 | 3,481 | 3,433 | 3,478 | +16 | +0.5% | 621,700 |
| 2024/04/01 | 3,514 | 3,529 | 3,434 | 3,462 | -32 | -0.9% | 431,200 |
| 2024/03/29 | 3,500 | 3,513 | 3,470 | 3,494 | +21 | +0.6% | 894,900 |
| 2024/03/28 | 3,523 | 3,523 | 3,451 | 3,473 | -57 | -1.6% | 775,300 |
| 2024/03/27 | 3,544 | 3,551 | 3,514 | 3,530 | +11 | +0.3% | 897,400 |
| 2024/03/26 | 3,505 | 3,537 | 3,481 | 3,519 | +8 | +0.2% | 594,500 |
| 2024/03/25 | 3,523 | 3,534 | 3,489 | 3,511 | -23 | -0.7% | 830,700 |
| 2024/03/22 | 3,528 | 3,560 | 3,515 | 3,534 | -8 | -0.2% | 690,900 |
| 2024/03/21 | 3,565 | 3,599 | 3,520 | 3,542 | +15 | +0.4% | 915,500 |
| 2024/03/19 | 3,450 | 3,532 | 3,435 | 3,527 | +103 | +3% | 686,100 |
| 2024/03/18 | 3,350 | 3,441 | 3,338 | 3,424 | +115 | +3.5% | 616,100 |
| 2024/03/15 | 3,251 | 3,330 | 3,244 | 3,309 | +22 | +0.7% | 1,032,900 |
| 2024/03/14 | 3,288 | 3,310 | 3,239 | 3,287 | +8 | +0.2% | 779,000 |
| 2024/03/13 | 3,353 | 3,375 | 3,220 | 3,279 | -53 | -1.6% | 849,900 |
| 2024/03/12 | 3,330 | 3,342 | 3,245 | 3,332 | -30 | -0.9% | 665,300 |
| 2024/03/11 | 3,413 | 3,425 | 3,325 | 3,362 | -121 | -3.5% | 794,100 |
| 2024/03/08 | 3,455 | 3,522 | 3,433 | 3,483 | -8 | -0.2% | 1,358,500 |
| 2024/03/07 | 3,519 | 3,534 | 3,446 | 3,491 | ±0 | ±0% | 938,200 |
| 2024/03/06 | 3,341 | 3,519 | 3,340 | 3,491 | +149 | +4.5% | 1,475,400 |
| 2024/03/05 | 3,306 | 3,342 | 3,263 | 3,342 | +11 | +0.3% | 766,600 |
| 2024/03/04 | 3,313 | 3,360 | 3,274 | 3,331 | +70 | +2.1% | 854,700 |
| 2024/03/01 | 3,177 | 3,261 | 3,171 | 3,261 | +97 | +3.1% | 630,000 |
| 2024/02/29 | 3,130 | 3,179 | 3,115 | 3,164 | +15 | +0.5% | 1,745,700 |
| 2024/02/28 | 3,137 | 3,166 | 3,132 | 3,149 | +8 | +0.3% | 692,400 |
| 2024/02/27 | 3,108 | 3,167 | 3,108 | 3,141 | +33 | +1.1% | 623,700 |
| 2024/02/26 | 3,097 | 3,124 | 3,088 | 3,108 | +54 | +1.8% | 653,900 |
| 2024/02/22 | 3,080 | 3,085 | 3,029 | 3,054 | +37 | +1.2% | 762,500 |
| 2024/02/21 | 3,016 | 3,044 | 3,000 | 3,017 | -20 | -0.7% | 713,200 |
| 2024/02/20 | 3,066 | 3,085 | 3,016 | 3,037 | -33 | -1.1% | 811,000 |
| 2024/02/19 | 3,115 | 3,119 | 3,044 | 3,070 | -47 | -1.5% | 366,300 |
| 2024/02/16 | 3,112 | 3,170 | 3,112 | 3,117 | -11 | -0.4% | 793,100 |
| 2024/02/15 | 3,150 | 3,150 | 3,061 | 3,128 | +6 | +0.2% | 658,900 |
1～
50
件表示中 / 3445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 | 344,400円 | +13.9% | +46.1% | 1.16% | 16.44倍 | 2.16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 |
| ＫＯＫＵＳＡＩ | 401,500円 | -26.8% | -49.4% | 0.27% | 46.22倍 | 5.43倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
| ローム | 226,300円 | -7.5% | -41.6% | 2.21% | 18.20倍 | 0.91倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| イビデン | 605,200円 | -12.6% | -37.6% | 0.66% | 29.66倍 | 1.82倍 |
|
インテル向けＩＣパッケージが主力。プリント配線板も。商用車向け排ガスフィルターも大手 |
| リコー | 133,800円 | +7.8% | -18.2% | 2.69% | 18.43倍 | 0.80倍 |
|
事務機国内首位級。複合機や商用印刷機のほか、ＩＴサービスに注力。大規模な構造改革は一巡 |
市場注目の銘柄
チャート関連のコラム
