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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 3,016 | 3,044 | 3,000 | 3,017 | -20 | -0.7% | 713,200 |
| 2024/02/20 | 3,066 | 3,085 | 3,016 | 3,037 | -33 | -1.1% | 811,000 |
| 2024/02/19 | 3,115 | 3,119 | 3,044 | 3,070 | -47 | -1.5% | 366,300 |
| 2024/02/16 | 3,112 | 3,170 | 3,112 | 3,117 | -11 | -0.4% | 793,100 |
| 2024/02/15 | 3,150 | 3,150 | 3,061 | 3,128 | +6 | +0.2% | 658,900 |
| 2024/02/14 | 3,150 | 3,169 | 3,091 | 3,122 | -60 | -1.9% | 918,900 |
| 2024/02/13 | 3,059 | 3,194 | 3,055 | 3,182 | +161 | +5.3% | 1,709,500 |
| 2024/02/09 | 2,940 | 3,024 | 2,891.5 | 3,021 | +113.5 | +3.9% | 1,565,300 |
| 2024/02/08 | 2,854.5 | 2,911 | 2,800.5 | 2,907.5 | -15.5 | -0.5% | 1,530,000 |
| 2024/02/07 | 2,971 | 3,006 | 2,904.5 | 2,923 | -22 | -0.7% | 1,761,100 |
| 2024/02/06 | 2,965 | 2,979.5 | 2,938.5 | 2,945 | -15 | -0.5% | 1,166,700 |
| 2024/02/05 | 2,953.5 | 2,996.5 | 2,950 | 2,960 | +50 | +1.7% | 780,000 |
| 2024/02/02 | 2,890 | 2,922.5 | 2,872 | 2,910 | +40 | +1.4% | 755,400 |
| 2024/02/01 | 2,915.5 | 2,926 | 2,856 | 2,870 | -54 | -1.8% | 773,800 |
| 2024/01/31 | 2,928 | 2,932 | 2,885.5 | 2,924 | -54 | -1.8% | 835,700 |
| 2024/01/30 | 2,943 | 2,982 | 2,935.5 | 2,978 | +35.5 | +1.2% | 447,700 |
| 2024/01/29 | 2,930 | 2,963.5 | 2,929 | 2,942.5 | +5 | +0.2% | 418,500 |
| 2024/01/26 | 2,941.5 | 2,956.5 | 2,921 | 2,937.5 | -26 | -0.9% | 490,500 |
| 2024/01/25 | 2,977 | 2,991.5 | 2,950.5 | 2,963.5 | -11 | -0.4% | 445,600 |
| 2024/01/24 | 2,984.5 | 2,993 | 2,940 | 2,974.5 | -44.5 | -1.5% | 606,900 |
| 2024/01/23 | 2,973 | 3,029 | 2,973 | 3,019 | +67 | +2.3% | 829,800 |
| 2024/01/22 | 2,958 | 2,960.5 | 2,923.5 | 2,952 | +24 | +0.8% | 645,500 |
| 2024/01/19 | 2,932 | 2,951.5 | 2,914.5 | 2,928 | +16 | +0.5% | 495,300 |
| 2024/01/18 | 2,912.5 | 2,941.5 | 2,906 | 2,912 | -26 | -0.9% | 498,200 |
| 2024/01/17 | 2,956 | 2,996 | 2,938 | 2,938 | -6.5 | -0.2% | 526,700 |
| 2024/01/16 | 2,955 | 2,970.5 | 2,926 | 2,944.5 | -38.5 | -1.3% | 455,100 |
| 2024/01/15 | 2,949.5 | 3,004 | 2,942.5 | 2,983 | +43 | +1.5% | 524,800 |
| 2024/01/12 | 2,990 | 2,990 | 2,926 | 2,940 | +50 | +1.7% | 1,261,200 |
| 2024/01/11 | 2,864.5 | 2,911.5 | 2,864.5 | 2,890 | +46.5 | +1.6% | 839,400 |
| 2024/01/10 | 2,770 | 2,854.5 | 2,770 | 2,843.5 | +92 | +3.3% | 709,500 |
| 2024/01/09 | 2,769.5 | 2,776 | 2,732 | 2,751.5 | +16.5 | +0.6% | 814,800 |
| 2024/01/05 | 2,739.5 | 2,771 | 2,725.5 | 2,735 | -1.5 | -0.1% | 547,500 |
| 2024/01/04 | 2,679.5 | 2,736.5 | 2,663 | 2,736.5 | +47.5 | +1.8% | 716,500 |
| 2023/12/29 | 2,687.5 | 2,713 | 2,677.5 | 2,689 | -10 | -0.4% | 598,800 |
| 2023/12/28 | 2,653.5 | 2,705.5 | 2,653 | 2,699 | +19.5 | +0.7% | 427,300 |
| 2023/12/27 | 2,675 | 2,697.5 | 2,663.5 | 2,679.5 | +21.5 | +0.8% | 668,500 |
| 2023/12/26 | 2,646.5 | 2,658.5 | 2,633 | 2,658 | +20.5 | +0.8% | 400,400 |
| 2023/12/25 | 2,720 | 2,720.5 | 2,631 | 2,637.5 | -68.5 | -2.5% | 478,300 |
| 2023/12/22 | 2,714.5 | 2,725.5 | 2,698.5 | 2,706 | +8 | +0.3% | 624,400 |
| 2023/12/21 | 2,728 | 2,730 | 2,697 | 2,698 | -66 | -2.4% | 1,019,800 |
| 2023/12/20 | 2,758 | 2,794.5 | 2,751 | 2,764 | +24.5 | +0.9% | 621,100 |
| 2023/12/19 | 2,701.5 | 2,741 | 2,697.5 | 2,739.5 | +31 | +1.1% | 544,600 |
| 2023/12/18 | 2,733 | 2,752.5 | 2,696 | 2,708.5 | -33.5 | -1.2% | 935,000 |
| 2023/12/15 | 2,716.5 | 2,747.5 | 2,712.5 | 2,742 | +28 | +1% | 1,455,900 |
| 2023/12/14 | 2,720 | 2,740 | 2,695 | 2,714 | -2 | -0.1% | 866,600 |
| 2023/12/13 | 2,718 | 2,728 | 2,698.5 | 2,716 | -17.5 | -0.6% | 820,700 |
| 2023/12/12 | 2,743 | 2,749.5 | 2,715 | 2,733.5 | +24 | +0.9% | 691,900 |
| 2023/12/11 | 2,746 | 2,751 | 2,698.5 | 2,709.5 | -2.5 | -0.1% | 880,600 |
| 2023/12/08 | 2,695.5 | 2,712 | 2,676 | 2,712 | +7.5 | +0.3% | 1,744,800 |
| 2023/12/07 | 2,785 | 2,787 | 2,694 | 2,704.5 | -112 | -4% | 1,252,500 |
51～
100
件表示中 / 3450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 | 401,600円 | +4.2% | -10.8% | 1.44% | 21.32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 |
| ミネベアミツミ | 299,900円 | +8.3% | -27.2% | 1.33% | 24.75倍 | 1.79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 |
| オムロン | 630,400円 | -7.5% | -73.1% | 1.65% | 827.29倍 | 1.63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 |
| ＫＯＫＵＳＡＩ | 431,500円 | -26.8% | -49.4% | 0.25% | 49.68倍 | 5.84倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
| エプソン | 252,000円 | +1.2% | -3.0% | 2.94% | 17.41倍 | 1.03倍 |
|
インクジェットプリンタ（ＩＪＰ）国内首位級。大容量モデルに注力中。ＩＪ複合機を展開強化 |
市場注目の銘柄
チャート関連のコラム
