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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 1,673 | 1,710 | 1,663 | 1,702 | +6 | +0.4% | 624,400 |
| 2021/08/17 | 1,725 | 1,732 | 1,693 | 1,696 | -39 | -2.2% | 619,300 |
| 2021/08/16 | 1,758 | 1,761 | 1,719 | 1,735 | -34 | -1.9% | 882,900 |
| 2021/08/13 | 1,742 | 1,775 | 1,726 | 1,769 | +31 | +1.8% | 917,700 |
| 2021/08/12 | 1,779 | 1,786 | 1,737 | 1,738 | -41 | -2.3% | 1,067,200 |
| 2021/08/11 | 1,755 | 1,824 | 1,742 | 1,779 | +86 | +5.1% | 1,731,600 |
| 2021/08/10 | 1,702 | 1,723 | 1,680 | 1,693 | -2 | -0.1% | 823,900 |
| 2021/08/06 | 1,681 | 1,697 | 1,672 | 1,695 | +14 | +0.8% | 571,200 |
| 2021/08/05 | 1,684 | 1,696 | 1,680 | 1,681 | -30 | -1.8% | 687,300 |
| 2021/08/04 | 1,712 | 1,714 | 1,691 | 1,711 | -10 | -0.6% | 529,700 |
| 2021/08/03 | 1,689 | 1,725 | 1,684 | 1,721 | +6 | +0.3% | 555,100 |
| 2021/08/02 | 1,691 | 1,719 | 1,685 | 1,715 | +41 | +2.4% | 574,100 |
| 2021/07/30 | 1,690 | 1,695 | 1,663 | 1,674 | -17 | -1% | 824,100 |
| 2021/07/29 | 1,698 | 1,709 | 1,686 | 1,691 | +11 | +0.7% | 687,500 |
| 2021/07/28 | 1,664 | 1,689 | 1,660 | 1,680 | +1 | +0.1% | 639,000 |
| 2021/07/27 | 1,684 | 1,700 | 1,675 | 1,679 | +9 | +0.5% | 582,000 |
| 2021/07/26 | 1,678 | 1,691 | 1,660 | 1,670 | +42 | +2.6% | 918,200 |
| 2021/07/21 | 1,645 | 1,658 | 1,618 | 1,628 | +23 | +1.4% | 644,200 |
| 2021/07/20 | 1,642 | 1,645 | 1,605 | 1,605 | -55 | -3.3% | 995,000 |
| 2021/07/19 | 1,658 | 1,670 | 1,644 | 1,660 | -18 | -1.1% | 529,100 |
| 2021/07/16 | 1,676 | 1,693 | 1,656 | 1,678 | +11 | +0.7% | 1,257,500 |
| 2021/07/15 | 1,693 | 1,700 | 1,664 | 1,667 | -29 | -1.7% | 626,600 |
| 2021/07/14 | 1,697 | 1,712 | 1,688 | 1,696 | -10 | -0.6% | 892,100 |
| 2021/07/13 | 1,690 | 1,727 | 1,685 | 1,706 | +38 | +2.3% | 835,900 |
| 2021/07/12 | 1,643 | 1,676 | 1,643 | 1,668 | +50 | +3.1% | 769,900 |
| 2021/07/09 | 1,619 | 1,620 | 1,582 | 1,618 | -6 | -0.4% | 1,176,400 |
| 2021/07/08 | 1,645 | 1,655 | 1,620 | 1,624 | -27 | -1.6% | 789,000 |
| 2021/07/07 | 1,630 | 1,656 | 1,621 | 1,651 | -7 | -0.4% | 644,300 |
| 2021/07/06 | 1,677 | 1,677 | 1,653 | 1,658 | -7 | -0.4% | 420,600 |
| 2021/07/05 | 1,669 | 1,675 | 1,650 | 1,665 | -3 | -0.2% | 411,700 |
| 2021/07/02 | 1,641 | 1,679 | 1,641 | 1,668 | +28 | +1.7% | 691,300 |
| 2021/07/01 | 1,657 | 1,671 | 1,632 | 1,640 | -20 | -1.2% | 631,300 |
| 2021/06/30 | 1,668 | 1,678 | 1,656 | 1,660 | +15 | +0.9% | 698,100 |
| 2021/06/29 | 1,658 | 1,670 | 1,641 | 1,645 | -26 | -1.6% | 734,800 |
| 2021/06/28 | 1,698 | 1,698 | 1,661 | 1,671 | -15 | -0.9% | 652,200 |
| 2021/06/25 | 1,700 | 1,705 | 1,681 | 1,686 | +14 | +0.8% | 566,800 |
| 2021/06/24 | 1,661 | 1,682 | 1,654 | 1,672 | +12 | +0.7% | 380,200 |
| 2021/06/23 | 1,679 | 1,689 | 1,659 | 1,660 | -27 | -1.6% | 738,000 |
| 2021/06/22 | 1,693 | 1,695 | 1,655 | 1,687 | +47 | +2.9% | 826,700 |
| 2021/06/21 | 1,675 | 1,677 | 1,631 | 1,640 | -75 | -4.4% | 957,400 |
| 2021/06/18 | 1,740 | 1,743 | 1,706 | 1,715 | +13 | +0.8% | 1,485,800 |
| 2021/06/17 | 1,723 | 1,723 | 1,697 | 1,702 | -17 | -1% | 505,200 |
| 2021/06/16 | 1,720 | 1,730 | 1,707 | 1,719 | -13 | -0.8% | 543,200 |
| 2021/06/15 | 1,701 | 1,736 | 1,700 | 1,732 | +27 | +1.6% | 733,600 |
| 2021/06/14 | 1,698 | 1,707 | 1,686 | 1,705 | +1 | +0.1% | 450,100 |
| 2021/06/11 | 1,723 | 1,724 | 1,692 | 1,704 | -7 | -0.4% | 854,700 |
| 2021/06/10 | 1,671 | 1,720 | 1,649 | 1,711 | ±0 | ±0% | 1,173,100 |
| 2021/06/09 | 1,732 | 1,734 | 1,711 | 1,711 | -35 | -2% | 597,500 |
| 2021/06/08 | 1,742 | 1,754 | 1,732 | 1,746 | ±0 | ±0% | 586,800 |
| 2021/06/07 | 1,752 | 1,760 | 1,730 | 1,746 | +7 | +0.4% | 490,000 |
1001～
1050
件表示中 / 3785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 | 433,500円 | -0.4% | -6.3% | 1.48% | 21.03倍 | 2.36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 | 191,400円 | +5.2% | +7.9% | 1.99% | 20.94倍 | 2.57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 |
| ミネベアミツミ | 273,300円 | -0.8% | +15.0% | 1.83% | 16.32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 |
| イビデン | 796,100円 | +12.3% | +6.5% | 0.50% | 32.69倍 | 2.27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 |
| ＫＯＫＵＳＡＩ | 413,600円 | +2.1% | -4.7% | 0.87% | 26.82倍 | 4.92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 |
市場注目の銘柄
チャート関連のコラム
