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 |
---|---|---|---|---|---|---|---|
2023/02/06 | 2,269 | 2,285 | 2,255 | 2,263 | +32 | +1.4% | 1,102,800 |
2023/02/03 | 2,248 | 2,249 | 2,223 | 2,231 | -17 | -0.8% | 934,500 |
2023/02/02 | 2,289 | 2,289 | 2,241 | 2,248 | -20 | -0.9% | 447,900 |
2023/02/01 | 2,260 | 2,281 | 2,258 | 2,268 | -2 | -0.1% | 617,200 |
2023/01/31 | 2,281 | 2,295 | 2,265 | 2,270 | +19 | +0.8% | 909,700 |
2023/01/30 | 2,232 | 2,257 | 2,225 | 2,251 | -10 | -0.4% | 536,800 |
2023/01/27 | 2,264 | 2,273 | 2,255 | 2,261 | +7 | +0.3% | 825,200 |
2023/01/26 | 2,248 | 2,266 | 2,244 | 2,254 | +8 | +0.4% | 689,600 |
2023/01/25 | 2,216 | 2,252 | 2,211 | 2,246 | +13 | +0.6% | 608,200 |
2023/01/24 | 2,215 | 2,236 | 2,205 | 2,233 | +46 | +2.1% | 909,200 |
2023/01/23 | 2,184 | 2,194 | 2,170 | 2,187 | +30 | +1.4% | 852,100 |
2023/01/20 | 2,157 | 2,169 | 2,134 | 2,157 | +14 | +0.7% | 815,900 |
2023/01/19 | 2,159 | 2,164 | 2,130 | 2,143 | -12 | -0.6% | 1,098,700 |
2023/01/18 | 2,100 | 2,165 | 2,094 | 2,155 | +71 | +3.4% | 1,029,700 |
2023/01/17 | 2,081 | 2,099 | 2,076 | 2,084 | +4 | +0.2% | 705,700 |
2023/01/16 | 2,083 | 2,106 | 2,070 | 2,080 | -20 | -1% | 798,800 |
2023/01/13 | 2,145 | 2,155 | 2,092 | 2,100 | -59 | -2.7% | 1,016,600 |
2023/01/12 | 2,172 | 2,178 | 2,139 | 2,159 | +3 | +0.1% | 865,900 |
2023/01/11 | 2,123 | 2,164 | 2,118 | 2,156 | +44 | +2.1% | 889,500 |
2023/01/10 | 2,123 | 2,124 | 2,100 | 2,112 | +30 | +1.4% | 1,043,300 |
2023/01/06 | 2,043 | 2,083 | 2,043 | 2,082 | +28 | +1.4% | 967,800 |
2023/01/05 | 2,064 | 2,078 | 2,039 | 2,054 | -9 | -0.4% | 753,000 |
2023/01/04 | 2,089 | 2,093 | 2,048 | 2,063 | -42 | -2% | 936,700 |
2022/12/30 | 2,125 | 2,141 | 2,105 | 2,105 | -16 | -0.8% | 936,400 |
2022/12/29 | 2,105 | 2,123 | 2,100 | 2,121 | -10 | -0.5% | 1,025,000 |
2022/12/28 | 2,140 | 2,140 | 2,118 | 2,131 | -20 | -0.9% | 1,036,400 |
2022/12/27 | 2,193 | 2,206 | 2,132 | 2,151 | -43 | -2% | 1,075,200 |
2022/12/26 | 2,197 | 2,208 | 2,189 | 2,194 | +2 | +0.1% | 558,300 |
2022/12/23 | 2,200 | 2,215 | 2,182 | 2,192 | -32 | -1.4% | 1,051,700 |
2022/12/22 | 2,211 | 2,234 | 2,209 | 2,224 | -16 | -0.7% | 1,882,000 |
2022/12/21 | 2,295 | 2,297 | 2,237 | 2,240 | -67 | -2.9% | 1,614,800 |
2022/12/20 | 2,397 | 2,416 | 2,290 | 2,307 | -80 | -3.4% | 911,000 |
2022/12/19 | 2,421 | 2,436 | 2,387 | 2,387 | -52 | -2.1% | 724,600 |
2022/12/16 | 2,459 | 2,468 | 2,421 | 2,439 | -51 | -2% | 1,364,900 |
2022/12/15 | 2,451 | 2,496 | 2,447 | 2,490 | +37 | +1.5% | 709,600 |
2022/12/14 | 2,438 | 2,458 | 2,430 | 2,453 | +12 | +0.5% | 591,800 |
2022/12/13 | 2,450 | 2,483 | 2,438 | 2,441 | +20 | +0.8% | 817,800 |
2022/12/12 | 2,410 | 2,427 | 2,400 | 2,421 | -7 | -0.3% | 1,188,700 |
2022/12/09 | 2,414 | 2,447 | 2,404 | 2,428 | +5 | +0.2% | 1,098,800 |
2022/12/08 | 2,426 | 2,433 | 2,386 | 2,423 | +5 | +0.2% | 826,200 |
2022/12/07 | 2,423 | 2,432 | 2,395 | 2,418 | -39 | -1.6% | 994,100 |
2022/12/06 | 2,466 | 2,491 | 2,425 | 2,457 | -10 | -0.4% | 724,400 |
2022/12/05 | 2,472 | 2,483 | 2,443 | 2,467 | -23 | -0.9% | 766,400 |
2022/12/02 | 2,530 | 2,543 | 2,475 | 2,490 | -71 | -2.8% | 795,400 |
2022/12/01 | 2,600 | 2,613 | 2,558 | 2,561 | -5 | -0.2% | 946,800 |
2022/11/30 | 2,519 | 2,576 | 2,503 | 2,566 | +37 | +1.5% | 2,014,900 |
2022/11/29 | 2,541 | 2,545 | 2,522 | 2,529 | -15 | -0.6% | 535,400 |
2022/11/28 | 2,554 | 2,562 | 2,535 | 2,544 | +1 | ±0% | 501,500 |
2022/11/25 | 2,559 | 2,562 | 2,542 | 2,543 | -6 | -0.2% | 332,300 |
2022/11/24 | 2,559 | 2,565 | 2,532 | 2,549 | -10 | -0.4% | 783,500 |
451~
500
件表示中 / 3594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 | 348,100円 | +4.2% | -10.8% | 1.67% | 18.49倍 | 2.03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 |
リコー | 176,600円 | +8.6% | -1.8% | 2.15% | 23.28倍 | 1.04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 |
オムロン | 486,500円 | -1.7% | -25.6% | 2.14% | 87.08倍 | 1.26倍 |
|
感知・制御技術が基盤。稼ぎ頭は制御機器。リレー等電子部品や鉄道システム、ヘルスケアも展開 |
新電工 | 551,000円 | +15.9% | +48.6% | 0.00% | 27.37倍 | 2.72倍 |
|
半導体パッケージ大手、主顧客はインテル。富士通系。産業革新投資機構によるTOB準備中 |
ブラザー | 271,500円 | +5.1% | +52.3% | 3.68% | 12.18倍 | 1.03倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
市場注目の銘柄
チャート関連のコラム