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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 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 |
| 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 |
51～
100
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
