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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 3,282 | 3,297 | 3,166 | 3,166 | -46 | -1.4% | 1,147,000 |
| 2025/02/03 | 3,357 | 3,373 | 3,206 | 3,212 | -212 | -6.2% | 1,302,800 |
| 2025/01/31 | 3,412 | 3,433 | 3,381 | 3,424 | +55 | +1.6% | 963,800 |
| 2025/01/30 | 3,380 | 3,404 | 3,340 | 3,369 | -66 | -1.9% | 971,900 |
| 2025/01/29 | 3,408 | 3,439 | 3,382 | 3,435 | +22 | +0.6% | 832,600 |
| 2025/01/28 | 3,375 | 3,443 | 3,375 | 3,413 | -9 | -0.3% | 896,200 |
| 2025/01/27 | 3,492 | 3,498 | 3,422 | 3,422 | -52 | -1.5% | 835,900 |
| 2025/01/24 | 3,474 | 3,562 | 3,448 | 3,474 | +53 | +1.5% | 1,184,900 |
| 2025/01/23 | 3,434 | 3,448 | 3,407 | 3,421 | -22 | -0.6% | 822,400 |
| 2025/01/22 | 3,438 | 3,457 | 3,411 | 3,443 | +26 | +0.8% | 620,400 |
| 2025/01/21 | 3,469 | 3,485 | 3,380 | 3,417 | -27 | -0.8% | 1,071,300 |
| 2025/01/20 | 3,402 | 3,452 | 3,386 | 3,444 | +75 | +2.2% | 719,000 |
| 2025/01/17 | 3,365 | 3,391 | 3,329 | 3,369 | +4 | +0.1% | 564,700 |
| 2025/01/16 | 3,401 | 3,408 | 3,341 | 3,365 | -43 | -1.3% | 690,700 |
| 2025/01/15 | 3,411 | 3,438 | 3,369 | 3,408 | +44 | +1.3% | 859,200 |
| 2025/01/14 | 3,342 | 3,375 | 3,290 | 3,364 | +22 | +0.7% | 1,071,500 |
| 2025/01/10 | 3,345 | 3,388 | 3,342 | 3,342 | -9 | -0.3% | 980,600 |
| 2025/01/09 | 3,345 | 3,370 | 3,312 | 3,351 | -21 | -0.6% | 577,200 |
| 2025/01/08 | 3,434 | 3,460 | 3,368 | 3,372 | -38 | -1.1% | 763,100 |
| 2025/01/07 | 3,387 | 3,434 | 3,353 | 3,410 | +23 | +0.7% | 784,300 |
| 2025/01/06 | 3,398 | 3,440 | 3,358 | 3,387 | -11 | -0.3% | 733,300 |
| 2024/12/30 | 3,484 | 3,484 | 3,383 | 3,398 | -88 | -2.5% | 878,500 |
| 2024/12/27 | 3,419 | 3,494 | 3,410 | 3,486 | +73 | +2.1% | 639,100 |
| 2024/12/26 | 3,404 | 3,416 | 3,370 | 3,413 | +18 | +0.5% | 459,700 |
| 2024/12/25 | 3,438 | 3,442 | 3,368 | 3,395 | -20 | -0.6% | 379,800 |
| 2024/12/24 | 3,473 | 3,474 | 3,407 | 3,415 | -58 | -1.7% | 314,100 |
| 2024/12/23 | 3,498 | 3,499 | 3,447 | 3,473 | +8 | +0.2% | 419,300 |
| 2024/12/20 | 3,460 | 3,492 | 3,435 | 3,465 | ±0 | ±0% | 1,150,200 |
| 2024/12/19 | 3,378 | 3,478 | 3,363 | 3,465 | +17 | +0.5% | 590,500 |
| 2024/12/18 | 3,391 | 3,469 | 3,391 | 3,448 | +56 | +1.7% | 595,500 |
| 2024/12/17 | 3,419 | 3,440 | 3,391 | 3,392 | -21 | -0.6% | 579,400 |
| 2024/12/16 | 3,433 | 3,434 | 3,400 | 3,413 | -21 | -0.6% | 437,300 |
| 2024/12/13 | 3,466 | 3,501 | 3,408 | 3,434 | -89 | -2.5% | 769,200 |
| 2024/12/12 | 3,587 | 3,612 | 3,512 | 3,523 | -7 | -0.2% | 870,900 |
| 2024/12/11 | 3,550 | 3,572 | 3,509 | 3,530 | +1 | ±0% | 800,000 |
| 2024/12/10 | 3,555 | 3,574 | 3,499 | 3,529 | +2 | +0.1% | 659,900 |
| 2024/12/09 | 3,523 | 3,559 | 3,478 | 3,527 | +34 | +1% | 639,400 |
| 2024/12/06 | 3,481 | 3,518 | 3,468 | 3,493 | +11 | +0.3% | 628,000 |
| 2024/12/05 | 3,458 | 3,492 | 3,448 | 3,482 | +37 | +1.1% | 600,900 |
| 2024/12/04 | 3,467 | 3,478 | 3,435 | 3,445 | -52 | -1.5% | 692,600 |
| 2024/12/03 | 3,415 | 3,513 | 3,413 | 3,497 | +82 | +2.4% | 1,038,800 |
| 2024/12/02 | 3,365 | 3,444 | 3,365 | 3,415 | +82 | +2.5% | 669,000 |
| 2024/11/29 | 3,330 | 3,383 | 3,324 | 3,333 | -30 | -0.9% | 699,200 |
| 2024/11/28 | 3,375 | 3,392 | 3,327 | 3,363 | -19 | -0.6% | 564,900 |
| 2024/11/27 | 3,429 | 3,441 | 3,366 | 3,382 | -65 | -1.9% | 653,500 |
| 2024/11/26 | 3,495 | 3,521 | 3,429 | 3,447 | -75 | -2.1% | 782,200 |
| 2024/11/25 | 3,579 | 3,604 | 3,503 | 3,522 | -31 | -0.9% | 1,684,400 |
| 2024/11/22 | 3,545 | 3,612 | 3,513 | 3,553 | +148 | +4.3% | 1,424,100 |
| 2024/11/21 | 3,401 | 3,494 | 3,333 | 3,405 | +5 | +0.1% | 814,800 |
| 2024/11/20 | 3,453 | 3,478 | 3,391 | 3,400 | -57 | -1.6% | 584,200 |
151～
200
件表示中 / 3783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 | 438,500円 | -0.4% | -6.3% | 1.46% | 21.27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 |
| シスメックス | 189,100円 | +5.2% | +7.9% | 2.01% | 20.69倍 | 2.54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 |
| イビデン | 838,700円 | +12.3% | +6.5% | 0.48% | 34.44倍 | 2.39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 |
| ミネベアミツミ | 274,000円 | -0.8% | +15.0% | 1.82% | 16.36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 |
| スクリン | 1,215,500円 | -0.7% | -15.4% | 2.30% | 13.05倍 | 2.73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 |
市場注目の銘柄
チャート関連のコラム
