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 |
---|---|---|---|---|---|---|---|
2018/08/08 | 2,105 | 2,125 | 2,041 | 2,048 | +83 | +4.2% | 2,473,100 |
2018/08/07 | 1,933 | 1,971 | 1,925 | 1,965 | +19 | +1% | 1,284,200 |
2018/08/06 | 1,980 | 1,980 | 1,942 | 1,946 | -34 | -1.7% | 710,300 |
2018/08/03 | 1,954 | 1,983 | 1,946 | 1,980 | +26 | +1.3% | 988,600 |
2018/08/02 | 1,983 | 2,003 | 1,951 | 1,954 | -24 | -1.2% | 587,300 |
2018/08/01 | 1,987 | 1,991 | 1,975 | 1,978 | -3 | -0.2% | 792,600 |
2018/07/31 | 1,961 | 1,994 | 1,960 | 1,981 | +4 | +0.2% | 622,300 |
2018/07/30 | 1,979 | 1,988 | 1,967 | 1,977 | -16 | -0.8% | 637,800 |
2018/07/27 | 1,995 | 2,006 | 1,987 | 1,993 | +14 | +0.7% | 418,200 |
2018/07/26 | 2,003 | 2,003 | 1,971 | 1,979 | +5 | +0.3% | 613,300 |
2018/07/25 | 1,982 | 1,982 | 1,955 | 1,974 | +32 | +1.6% | 587,900 |
2018/07/24 | 1,950 | 1,973 | 1,933 | 1,942 | +7 | +0.4% | 821,400 |
2018/07/23 | 1,943 | 1,944 | 1,930 | 1,935 | -19 | -1% | 703,700 |
2018/07/20 | 1,965 | 1,974 | 1,925 | 1,954 | -7 | -0.4% | 911,100 |
2018/07/19 | 1,966 | 1,978 | 1,951 | 1,961 | -10 | -0.5% | 960,500 |
2018/07/18 | 1,985 | 1,986 | 1,970 | 1,971 | +6 | +0.3% | 602,300 |
2018/07/17 | 1,988 | 1,988 | 1,965 | 1,965 | -12 | -0.6% | 797,600 |
2018/07/13 | 1,988 | 2,001 | 1,947 | 1,977 | +5 | +0.3% | 1,424,400 |
2018/07/12 | 1,954 | 1,990 | 1,953 | 1,972 | +25 | +1.3% | 675,100 |
2018/07/11 | 1,951 | 1,954 | 1,910 | 1,947 | -46 | -2.3% | 883,300 |
2018/07/10 | 1,979 | 2,005 | 1,964 | 1,993 | +24 | +1.2% | 1,063,500 |
2018/07/09 | 1,955 | 1,978 | 1,950 | 1,969 | +28 | +1.4% | 584,100 |
2018/07/06 | 1,932 | 1,956 | 1,926 | 1,941 | +40 | +2.1% | 1,005,500 |
2018/07/05 | 1,912 | 1,914 | 1,888 | 1,901 | -35 | -1.8% | 1,414,700 |
2018/07/04 | 1,916 | 1,943 | 1,913 | 1,936 | +6 | +0.3% | 578,000 |
2018/07/03 | 1,921 | 1,936 | 1,900 | 1,930 | +13 | +0.7% | 1,093,500 |
2018/07/02 | 1,957 | 1,976 | 1,913 | 1,917 | -55 | -2.8% | 863,400 |
2018/06/29 | 1,982 | 1,982 | 1,949 | 1,972 | -22 | -1.1% | 808,100 |
2018/06/28 | 1,954 | 1,999 | 1,934 | 1,994 | +25 | +1.3% | 1,030,000 |
2018/06/27 | 1,931 | 1,984 | 1,921 | 1,969 | +34 | +1.8% | 1,293,600 |
2018/06/26 | 1,900 | 1,951 | 1,899 | 1,935 | +24 | +1.3% | 797,100 |
2018/06/25 | 1,934 | 1,939 | 1,907 | 1,911 | -13 | -0.7% | 686,900 |
2018/06/22 | 1,925 | 1,928 | 1,902 | 1,924 | -31 | -1.6% | 664,600 |
2018/06/21 | 1,948 | 1,973 | 1,937 | 1,955 | -2 | -0.1% | 531,700 |
2018/06/20 | 1,938 | 1,960 | 1,900 | 1,957 | +20 | +1% | 845,300 |
2018/06/19 | 1,964 | 1,980 | 1,932 | 1,937 | -41 | -2.1% | 1,065,500 |
2018/06/18 | 2,002 | 2,004 | 1,970 | 1,978 | -30 | -1.5% | 687,500 |
2018/06/15 | 2,003 | 2,013 | 1,991 | 2,008 | +18 | +0.9% | 874,200 |
2018/06/14 | 2,008 | 2,020 | 1,988 | 1,990 | -45 | -2.2% | 1,043,700 |
2018/06/13 | 2,062 | 2,064 | 2,020 | 2,035 | -42 | -2% | 1,108,400 |
2018/06/12 | 2,105 | 2,108 | 2,074 | 2,077 | +2 | +0.1% | 848,700 |
2018/06/11 | 2,067 | 2,078 | 2,052 | 2,075 | +4 | +0.2% | 530,300 |
2018/06/08 | 2,092 | 2,093 | 2,060 | 2,071 | -19 | -0.9% | 1,287,100 |
2018/06/07 | 2,111 | 2,118 | 2,087 | 2,090 | -7 | -0.3% | 1,136,400 |
2018/06/06 | 2,061 | 2,105 | 2,052 | 2,097 | +33 | +1.6% | 1,065,800 |
2018/06/05 | 2,084 | 2,092 | 2,061 | 2,064 | +11 | +0.5% | 1,397,200 |
2018/06/04 | 2,054 | 2,064 | 2,039 | 2,053 | +46 | +2.3% | 1,119,200 |
2018/06/01 | 1,980 | 2,021 | 1,980 | 2,007 | +18 | +0.9% | 1,105,200 |
2018/05/31 | 1,960 | 1,997 | 1,960 | 1,989 | +29 | +1.5% | 2,037,400 |
2018/05/30 | 1,965 | 1,988 | 1,946 | 1,960 | -4 | -0.2% | 2,117,600 |
1701~
1750
件表示中 / 3751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 | 395,100円 | -0.4% | -6.3% | 1.62% | 19.19倍 | 2.15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 |
スクリン | 1,120,000円 | -0.7% | -15.4% | 2.50% | 12.02倍 | 2.52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 |
富士電機 | 757,000円 | +1.5% | -1.9% | 2.11% | 13.77倍 | 1.61倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
ミネベアミツミ | 238,100円 | -2.2% | +2.9% | 1.89% | 15.94倍 | 1.29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 | 623,100円 | +11.0% | -8.1% | 0.64% | 31.07倍 | 1.77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 |
市場注目の銘柄
チャート関連のコラム