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 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 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 |
| 2025/07/02 | 3,740 | 3,778 | 3,731 | 3,749 | -29 | -0.8% | 936,000 |
| 2025/07/01 | 3,840 | 3,846 | 3,763 | 3,778 | -77 | -2% | 759,800 |
| 2025/06/30 | 3,830 | 3,866 | 3,822 | 3,855 | +39 | +1% | 953,400 |
| 2025/06/27 | 3,812 | 3,842 | 3,793 | 3,816 | +55 | +1.5% | 869,200 |
| 2025/06/26 | 3,700 | 3,761 | 3,694 | 3,761 | +74 | +2% | 713,700 |
| 2025/06/25 | 3,661 | 3,701 | 3,636 | 3,687 | +37 | +1% | 688,300 |
| 2025/06/24 | 3,657 | 3,676 | 3,630 | 3,650 | -1 | ±0% | 655,500 |
| 2025/06/23 | 3,629 | 3,658 | 3,605 | 3,651 | -15 | -0.4% | 656,600 |
| 2025/06/20 | 3,685 | 3,701 | 3,663 | 3,666 | -34 | -0.9% | 2,053,900 |
| 2025/06/19 | 3,739 | 3,739 | 3,688 | 3,700 | -40 | -1.1% | 608,600 |
| 2025/06/18 | 3,715 | 3,745 | 3,700 | 3,740 | +4 | +0.1% | 986,600 |
| 2025/06/17 | 3,672 | 3,736 | 3,671 | 3,736 | +27 | +0.7% | 688,100 |
| 2025/06/16 | 3,740 | 3,763 | 3,681 | 3,709 | +18 | +0.5% | 758,000 |
| 2025/06/13 | 3,635 | 3,708 | 3,610 | 3,691 | +36 | +1% | 1,403,700 |
| 2025/06/12 | 3,610 | 3,682 | 3,602 | 3,655 | +9 | +0.2% | 971,000 |
| 2025/06/11 | 3,645 | 3,673 | 3,630 | 3,646 | +34 | +0.9% | 848,500 |
| 2025/06/10 | 3,594 | 3,627 | 3,587 | 3,612 | +56 | +1.6% | 751,100 |
| 2025/06/09 | 3,572 | 3,594 | 3,548 | 3,556 | +10 | +0.3% | 677,900 |
| 2025/06/06 | 3,540 | 3,572 | 3,538 | 3,546 | +33 | +0.9% | 642,800 |
| 2025/06/05 | 3,490 | 3,521 | 3,469 | 3,513 | -25 | -0.7% | 721,600 |
| 2025/06/04 | 3,535 | 3,564 | 3,520 | 3,538 | +3 | +0.1% | 752,500 |
| 2025/06/03 | 3,543 | 3,559 | 3,515 | 3,535 | +5 | +0.1% | 882,200 |
| 2025/06/02 | 3,524 | 3,554 | 3,506 | 3,530 | -19 | -0.5% | 666,000 |
| 2025/05/30 | 3,562 | 3,596 | 3,527 | 3,549 | -69 | -1.9% | 4,003,800 |
| 2025/05/29 | 3,569 | 3,625 | 3,554 | 3,618 | +50 | +1.4% | 1,016,800 |
| 2025/05/28 | 3,580 | 3,588 | 3,549 | 3,568 | -4 | -0.1% | 970,000 |
| 2025/05/27 | 3,537 | 3,572 | 3,511 | 3,572 | +23 | +0.6% | 880,300 |
| 2025/05/26 | 3,463 | 3,549 | 3,438 | 3,549 | +60 | +1.7% | 1,102,600 |
| 2025/05/23 | 3,485 | 3,503 | 3,392 | 3,489 | +2 | +0.1% | 1,509,500 |
| 2025/05/22 | 3,458 | 3,532 | 3,453 | 3,487 | +51 | +1.5% | 1,461,200 |
| 2025/05/21 | 3,437 | 3,493 | 3,380 | 3,436 | +69 | +2% | 1,476,600 |
| 2025/05/20 | 3,330 | 3,412 | 3,326 | 3,367 | +57 | +1.7% | 1,081,400 |
1～
50
件表示中 / 3751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 | 395,100円 | -0.4% | -6.3% | 1.62% | 19.19倍 | 2.15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 |
| スクリン | 1,120,000円 | -0.7% | -15.4% | 2.50% | 12.02倍 | 2.52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 |
| 富士電機 | 757,000円 | +1.5% | -1.9% | 2.11% | 13.77倍 | 1.61倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
| ミネベアミツミ | 238,100円 | -2.2% | +2.9% | 1.89% | 15.94倍 | 1.29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 |
| イビデン | 623,100円 | +11.0% | -8.1% | 0.64% | 31.07倍 | 1.77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 |
市場注目の銘柄
チャート関連のコラム
