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 |
|---|---|---|---|---|---|---|---|
| 2017/10/16 | 2,067 | 2,075 | 2,053 | 2,058 | -6 | -0.3% | 1,024,100 |
| 2017/10/13 | 2,053 | 2,069 | 2,037 | 2,064 | +20 | +1% | 1,875,500 |
| 2017/10/12 | 2,053 | 2,072 | 2,038 | 2,044 | ±0 | ±0% | 1,018,400 |
| 2017/10/11 | 2,022 | 2,047 | 2,016 | 2,044 | +20 | +1% | 1,321,200 |
| 2017/10/10 | 1,995 | 2,031 | 1,990 | 2,024 | +42 | +2.1% | 1,758,500 |
| 2017/10/06 | 1,979 | 1,990 | 1,968 | 1,982 | +16 | +0.8% | 1,256,900 |
| 2017/10/05 | 1,948 | 1,968 | 1,937 | 1,966 | +18 | +0.9% | 973,600 |
| 2017/10/04 | 1,937 | 1,949 | 1,933 | 1,948 | +9 | +0.5% | 889,400 |
| 2017/10/03 | 1,933 | 1,947 | 1,919 | 1,939 | +5 | +0.3% | 775,900 |
| 2017/10/02 | 1,926 | 1,947 | 1,924 | 1,934 | +18 | +0.9% | 887,000 |
| 2017/09/29 | 1,918 | 1,920 | 1,904 | 1,916 | +12 | +0.6% | 1,389,000 |
| 2017/09/28 | 1,891 | 1,908 | 1,888 | 1,904 | +40 | +2.1% | 1,190,700 |
| 2017/09/27 | 1,873 | 1,874 | 1,854 | 1,864 | -21 | -1.1% | 708,300 |
| 2017/09/26 | 1,881 | 1,891 | 1,874 | 1,885 | -17 | -0.9% | 907,400 |
| 2017/09/25 | 1,904 | 1,916 | 1,889 | 1,902 | +6 | +0.3% | 788,300 |
| 2017/09/22 | 1,903 | 1,906 | 1,868 | 1,896 | -3 | -0.2% | 879,200 |
| 2017/09/21 | 1,904 | 1,925 | 1,891 | 1,899 | +10 | +0.5% | 1,030,400 |
| 2017/09/20 | 1,862 | 1,899 | 1,856 | 1,889 | +2 | +0.1% | 1,199,400 |
| 2017/09/19 | 1,888 | 1,897 | 1,875 | 1,887 | +20 | +1.1% | 1,201,800 |
| 2017/09/15 | 1,843 | 1,869 | 1,838 | 1,867 | +19 | +1% | 1,332,100 |
| 2017/09/14 | 1,852 | 1,859 | 1,842 | 1,848 | -1 | -0.1% | 853,100 |
| 2017/09/13 | 1,832 | 1,858 | 1,829 | 1,849 | +37 | +2% | 1,159,700 |
| 2017/09/12 | 1,836 | 1,840 | 1,803 | 1,812 | -4 | -0.2% | 1,063,900 |
| 2017/09/11 | 1,770 | 1,816 | 1,767 | 1,816 | +60 | +3.4% | 1,126,100 |
| 2017/09/08 | 1,741 | 1,775 | 1,738 | 1,756 | -12 | -0.7% | 1,873,100 |
| 2017/09/07 | 1,790 | 1,798 | 1,765 | 1,768 | -17 | -1% | 941,300 |
| 2017/09/06 | 1,759 | 1,790 | 1,751 | 1,785 | +33 | +1.9% | 1,866,600 |
| 2017/09/05 | 1,723 | 1,755 | 1,718 | 1,752 | +31 | +1.8% | 1,473,800 |
| 2017/09/04 | 1,734 | 1,740 | 1,719 | 1,721 | -23 | -1.3% | 784,900 |
| 2017/09/01 | 1,724 | 1,748 | 1,712 | 1,744 | +31 | +1.8% | 1,002,500 |
| 2017/08/31 | 1,722 | 1,727 | 1,708 | 1,713 | -5 | -0.3% | 790,100 |
| 2017/08/30 | 1,699 | 1,720 | 1,682 | 1,718 | +36 | +2.1% | 1,069,100 |
| 2017/08/29 | 1,681 | 1,689 | 1,671 | 1,682 | -17 | -1% | 936,800 |
| 2017/08/28 | 1,687 | 1,709 | 1,683 | 1,699 | +21 | +1.3% | 1,140,100 |
| 2017/08/25 | 1,667 | 1,686 | 1,657 | 1,678 | +18 | +1.1% | 968,400 |
| 2017/08/24 | 1,666 | 1,684 | 1,660 | 1,660 | -33 | -1.9% | 1,050,700 |
| 2017/08/23 | 1,690 | 1,694 | 1,674 | 1,693 | +19 | +1.1% | 795,700 |
| 2017/08/22 | 1,668 | 1,685 | 1,666 | 1,674 | -5 | -0.3% | 546,300 |
| 2017/08/21 | 1,677 | 1,685 | 1,668 | 1,679 | +4 | +0.2% | 692,400 |
| 2017/08/18 | 1,685 | 1,691 | 1,669 | 1,675 | -40 | -2.3% | 1,064,600 |
| 2017/08/17 | 1,708 | 1,723 | 1,701 | 1,715 | +4 | +0.2% | 708,900 |
| 2017/08/16 | 1,724 | 1,731 | 1,709 | 1,711 | -14 | -0.8% | 801,700 |
| 2017/08/15 | 1,718 | 1,738 | 1,701 | 1,725 | +40 | +2.4% | 1,275,300 |
| 2017/08/14 | 1,662 | 1,704 | 1,658 | 1,685 | -16 | -0.9% | 1,146,400 |
| 2017/08/10 | 1,712 | 1,719 | 1,695 | 1,701 | -9 | -0.5% | 1,286,100 |
| 2017/08/09 | 1,730 | 1,748 | 1,695 | 1,710 | -183 | -9.7% | 3,036,400 |
| 2017/08/08 | 1,899 | 1,904 | 1,880 | 1,893 | ±0 | ±0% | 925,200 |
| 2017/08/07 | 1,898 | 1,899 | 1,882 | 1,893 | +19 | +1% | 664,700 |
| 2017/08/04 | 1,861 | 1,887 | 1,856 | 1,874 | +4 | +0.2% | 577,300 |
| 2017/08/03 | 1,883 | 1,885 | 1,868 | 1,870 | -19 | -1% | 787,400 |
1901～
1950
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% | 12.01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% | 13.76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 | 1.28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
