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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 3,760 | 3,764 | 3,700 | 3,711 | +39 | +1.1% | 1,126,200 |
| 2024/09/19 | 3,716 | 3,722 | 3,654 | 3,672 | +88 | +2.5% | 660,500 |
| 2024/09/18 | 3,580 | 3,600 | 3,536 | 3,584 | +41 | +1.2% | 582,300 |
| 2024/09/17 | 3,536 | 3,554 | 3,472 | 3,543 | -10 | -0.3% | 903,200 |
| 2024/09/13 | 3,567 | 3,588 | 3,522 | 3,553 | -42 | -1.2% | 1,044,000 |
| 2024/09/12 | 3,584 | 3,622 | 3,553 | 3,595 | +81 | +2.3% | 770,200 |
| 2024/09/11 | 3,504 | 3,545 | 3,466 | 3,514 | -11 | -0.3% | 880,600 |
| 2024/09/10 | 3,617 | 3,620 | 3,525 | 3,525 | -105 | -2.9% | 728,100 |
| 2024/09/09 | 3,521 | 3,644 | 3,521 | 3,630 | -25 | -0.7% | 408,100 |
| 2024/09/06 | 3,735 | 3,735 | 3,626 | 3,655 | -47 | -1.3% | 599,800 |
| 2024/09/05 | 3,689 | 3,756 | 3,650 | 3,702 | -101 | -2.7% | 625,500 |
| 2024/09/04 | 3,857 | 3,891 | 3,785 | 3,803 | -264 | -6.5% | 1,000,700 |
| 2024/09/03 | 4,073 | 4,097 | 4,045 | 4,067 | -6 | -0.1% | 461,600 |
| 2024/09/02 | 4,137 | 4,170 | 4,042 | 4,073 | -15 | -0.4% | 552,300 |
| 2024/08/30 | 4,091 | 4,134 | 4,069 | 4,088 | -8 | -0.2% | 1,485,200 |
| 2024/08/29 | 4,089 | 4,118 | 4,062 | 4,096 | +33 | +0.8% | 764,300 |
| 2024/08/28 | 4,012 | 4,079 | 4,002 | 4,063 | +69 | +1.7% | 644,100 |
| 2024/08/27 | 3,967 | 3,999 | 3,921 | 3,994 | +167 | +4.4% | 724,100 |
| 2024/08/26 | 3,785 | 3,827 | 3,766 | 3,827 | +6 | +0.2% | 502,200 |
| 2024/08/23 | 3,789 | 3,849 | 3,775 | 3,821 | +41 | +1.1% | 648,100 |
| 2024/08/22 | 3,747 | 3,807 | 3,732 | 3,780 | +46 | +1.2% | 519,900 |
| 2024/08/21 | 3,697 | 3,786 | 3,688 | 3,734 | -9 | -0.2% | 571,500 |
| 2024/08/20 | 3,695 | 3,777 | 3,658 | 3,743 | +168 | +4.7% | 764,800 |
| 2024/08/19 | 3,629 | 3,651 | 3,557 | 3,575 | -50 | -1.4% | 575,400 |
| 2024/08/16 | 3,541 | 3,647 | 3,541 | 3,625 | +121 | +3.5% | 622,100 |
| 2024/08/15 | 3,493 | 3,535 | 3,471 | 3,504 | -3 | -0.1% | 639,800 |
| 2024/08/14 | 3,509 | 3,563 | 3,465 | 3,507 | +51 | +1.5% | 823,900 |
| 2024/08/13 | 3,326 | 3,456 | 3,320 | 3,456 | +186 | +5.7% | 1,112,600 |
| 2024/08/09 | 3,319 | 3,348 | 3,207 | 3,270 | -8 | -0.2% | 1,350,300 |
| 2024/08/08 | 3,247 | 3,349 | 3,205 | 3,278 | -18 | -0.5% | 844,400 |
| 2024/08/07 | 3,209 | 3,414 | 3,190 | 3,296 | +158 | +5% | 1,431,500 |
| 2024/08/06 | 3,053 | 3,307 | 3,040 | 3,138 | +177.5 | +6% | 1,151,400 |
| 2024/08/05 | 3,200 | 3,251 | 2,920.5 | 2,960.5 | -443.5 | -13% | 1,021,900 |
| 2024/08/02 | 3,549 | 3,560 | 3,404 | 3,404 | -294 | -8% | 819,400 |
| 2024/08/01 | 3,751 | 3,758 | 3,647 | 3,698 | -123 | -3.2% | 666,900 |
| 2024/07/31 | 3,723 | 3,831 | 3,708 | 3,821 | +51 | +1.4% | 801,700 |
| 2024/07/30 | 3,758 | 3,793 | 3,739 | 3,770 | -29 | -0.8% | 448,100 |
| 2024/07/29 | 3,784 | 3,838 | 3,745 | 3,799 | +73 | +2% | 461,100 |
| 2024/07/26 | 3,748 | 3,791 | 3,696 | 3,726 | -44 | -1.2% | 730,500 |
| 2024/07/25 | 3,851 | 3,869 | 3,751 | 3,770 | -96 | -2.5% | 713,400 |
| 2024/07/24 | 3,892 | 3,922 | 3,848 | 3,866 | -43 | -1.1% | 466,700 |
| 2024/07/23 | 3,967 | 3,976 | 3,881 | 3,909 | -31 | -0.8% | 323,900 |
| 2024/07/22 | 3,980 | 3,985 | 3,894 | 3,940 | -64 | -1.6% | 360,000 |
| 2024/07/19 | 3,994 | 4,015 | 3,957 | 4,004 | -25 | -0.6% | 347,100 |
| 2024/07/18 | 4,000 | 4,082 | 3,980 | 4,029 | -15 | -0.4% | 656,200 |
| 2024/07/17 | 4,050 | 4,067 | 4,025 | 4,044 | -12 | -0.3% | 484,000 |
| 2024/07/16 | 4,067 | 4,126 | 4,042 | 4,056 | +5 | +0.1% | 692,200 |
| 2024/07/12 | 4,074 | 4,129 | 4,043 | 4,051 | -71 | -1.7% | 853,800 |
| 2024/07/11 | 4,138 | 4,175 | 4,102 | 4,122 | +14 | +0.3% | 610,100 |
| 2024/07/10 | 4,048 | 4,128 | 4,037 | 4,108 | +60 | +1.5% | 724,900 |
51～
100
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 | 344,500円 | +4.2% | -10.8% | 1.68% | 18.30倍 | 2.01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 | 172,600円 | +8.6% | -1.8% | 2.20% | 22.75倍 | 1.02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 | 479,400円 | -1.7% | -25.6% | 2.17% | 85.81倍 | 1.24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 | 548,500円 | +15.9% | +48.6% | 0.00% | 27.25倍 | 2.71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 | 265,300円 | +5.1% | +52.3% | 3.77% | 11.90倍 | 1.01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
