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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 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 |
| 2025/05/19 | 3,335 | 3,349 | 3,298 | 3,310 | -25 | -0.7% | 638,000 |
| 2025/05/16 | 3,383 | 3,398 | 3,312 | 3,335 | -34 | -1% | 693,900 |
| 2025/05/15 | 3,337 | 3,370 | 3,330 | 3,369 | -4 | -0.1% | 755,700 |
| 2025/05/14 | 3,400 | 3,417 | 3,357 | 3,373 | -37 | -1.1% | 824,400 |
| 2025/05/13 | 3,435 | 3,470 | 3,406 | 3,410 | +37 | +1.1% | 1,053,600 |
| 2025/05/12 | 3,364 | 3,390 | 3,340 | 3,373 | +8 | +0.2% | 977,800 |
| 2025/05/09 | 3,318 | 3,373 | 3,279 | 3,365 | +100 | +3.1% | 1,897,800 |
| 2025/05/08 | 3,280 | 3,295 | 3,209 | 3,265 | +192 | +6.2% | 2,190,100 |
| 2025/05/07 | 3,173 | 3,194 | 3,073 | 3,073 | -79 | -2.5% | 1,662,700 |
| 2025/05/02 | 3,144 | 3,183 | 3,129 | 3,152 | +25 | +0.8% | 784,400 |
| 2025/05/01 | 3,086 | 3,141 | 3,064 | 3,127 | +39 | +1.3% | 700,300 |
| 2025/04/30 | 3,067 | 3,108 | 3,051 | 3,088 | +45 | +1.5% | 1,568,300 |
| 2025/04/28 | 3,050 | 3,093 | 3,041 | 3,043 | +4 | +0.1% | 748,700 |
| 2025/04/25 | 2,995 | 3,046 | 2,973.5 | 3,039 | +84.5 | +2.9% | 797,900 |
| 2025/04/24 | 3,002 | 3,015 | 2,944 | 2,954.5 | -17.5 | -0.6% | 935,000 |
| 2025/04/23 | 3,030 | 3,036 | 2,960 | 2,972 | +86 | +3% | 1,355,800 |
| 2025/04/22 | 2,920 | 2,965.5 | 2,868 | 2,886 | -63.5 | -2.2% | 1,336,700 |
| 2025/04/21 | 2,949.5 | 2,982.5 | 2,937.5 | 2,949.5 | -67.5 | -2.2% | 775,000 |
| 2025/04/18 | 2,958 | 3,028 | 2,949 | 3,017 | +44.5 | +1.5% | 601,700 |
| 2025/04/17 | 2,993 | 3,012 | 2,957 | 2,972.5 | +13 | +0.4% | 1,174,100 |
| 2025/04/16 | 3,019 | 3,025 | 2,902.5 | 2,959.5 | -54.5 | -1.8% | 1,475,200 |
| 2025/04/15 | 2,856 | 3,040 | 2,825.5 | 3,014 | +208 | +7.4% | 1,916,800 |
| 2025/04/14 | 2,801.5 | 2,852 | 2,801.5 | 2,806 | -2 | -0.1% | 1,181,400 |
| 2025/04/11 | 2,743.5 | 2,814 | 2,718 | 2,808 | -152 | -5.1% | 2,045,500 |
| 2025/04/10 | 2,967 | 2,983 | 2,898.5 | 2,960 | +243 | +8.9% | 1,497,100 |
| 2025/04/09 | 2,739 | 2,764 | 2,678 | 2,717 | -59.5 | -2.1% | 1,789,800 |
| 2025/04/08 | 2,674.5 | 2,817 | 2,666.5 | 2,776.5 | +214.5 | +8.4% | 1,510,200 |
| 2025/04/07 | 2,477.5 | 2,599 | 2,448 | 2,562 | -204.5 | -7.4% | 1,773,700 |
| 2025/04/04 | 2,740 | 2,788.5 | 2,715.5 | 2,766.5 | -53.5 | -1.9% | 1,577,200 |
| 2025/04/03 | 2,779 | 2,830 | 2,720 | 2,820 | -92.5 | -3.2% | 1,478,100 |
| 2025/04/02 | 2,899.5 | 2,924.5 | 2,856 | 2,912.5 | +13 | +0.4% | 1,140,200 |
| 2025/04/01 | 2,938.5 | 2,947.5 | 2,884 | 2,899.5 | +6.5 | +0.2% | 796,000 |
| 2025/03/31 | 2,950 | 2,971 | 2,878.5 | 2,893 | -126 | -4.2% | 1,524,000 |
| 2025/03/28 | 3,048 | 3,066 | 2,992.5 | 3,019 | -54 | -1.8% | 1,194,500 |
| 2025/03/27 | 3,045 | 3,087 | 3,039 | 3,073 | -3 | -0.1% | 958,300 |
| 2025/03/26 | 3,086 | 3,113 | 3,058 | 3,076 | +43 | +1.4% | 1,056,100 |
| 2025/03/25 | 3,042 | 3,071 | 3,027 | 3,033 | +17 | +0.6% | 710,700 |
| 2025/03/24 | 3,070 | 3,072 | 3,004 | 3,016 | -28 | -0.9% | 756,300 |
| 2025/03/21 | 3,029 | 3,082 | 3,013 | 3,044 | +10 | +0.3% | 1,859,700 |
| 2025/03/19 | 3,054 | 3,079 | 3,034 | 3,034 | +20 | +0.7% | 698,400 |
| 2025/03/18 | 3,077 | 3,089 | 3,003 | 3,014 | -9 | -0.3% | 922,600 |
| 2025/03/17 | 3,016 | 3,059 | 3,006 | 3,023 | +37 | +1.2% | 866,000 |
| 2025/03/14 | 2,984.5 | 3,021 | 2,981 | 2,986 | +12 | +0.4% | 1,218,600 |
| 2025/03/13 | 2,984.5 | 3,025 | 2,955 | 2,974 | +7 | +0.2% | 1,416,800 |
| 2025/03/12 | 3,025 | 3,036 | 2,956 | 2,967 | -128 | -4.1% | 2,655,400 |
| 2025/03/11 | 2,994 | 3,104 | 2,991 | 3,095 | +100 | +3.3% | 2,402,000 |
1～
50
件表示中 / 3705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 | 348,900円 | -0.4% | -6.3% | 1.83% | 17.03倍 | 1.91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 | 1,033,000円 | -0.7% | -15.4% | 2.71% | 11.08倍 | 2.32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 | 645,200円 | +1.5% | -1.9% | 2.48% | 11.73倍 | 1.37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 | 204,200円 | -2.2% | +2.9% | 2.20% | 13.67倍 | 1.10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 |
| 安川電 | 325,800円 | +2.3% | -19.7% | 2.09% | 18.17倍 | 1.96倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
市場注目の銘柄
チャート関連のコラム
