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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,697 | 3,786 | 3,688 | 3,734 | -9 | -0.2% | 571,500 |
| 2024/08/20 | 3,695 | 3,777 | 3,658 | 3,743 | +168 | +4.7% | 764,800 |
| 2024/08/19 | 3,629 | 3,651 | 3,557 | 3,575 | -50 | -1.4% | 575,400 |
| 2024/08/16 | 3,541 | 3,647 | 3,541 | 3,625 | +121 | +3.5% | 622,100 |
| 2024/08/15 | 3,493 | 3,535 | 3,471 | 3,504 | -3 | -0.1% | 639,800 |
| 2024/08/14 | 3,509 | 3,563 | 3,465 | 3,507 | +51 | +1.5% | 823,900 |
| 2024/08/13 | 3,326 | 3,456 | 3,320 | 3,456 | +186 | +5.7% | 1,112,600 |
| 2024/08/09 | 3,319 | 3,348 | 3,207 | 3,270 | -8 | -0.2% | 1,350,300 |
| 2024/08/08 | 3,247 | 3,349 | 3,205 | 3,278 | -18 | -0.5% | 844,400 |
| 2024/08/07 | 3,209 | 3,414 | 3,190 | 3,296 | +158 | +5% | 1,431,500 |
| 2024/08/06 | 3,053 | 3,307 | 3,040 | 3,138 | +177.5 | +6% | 1,151,400 |
| 2024/08/05 | 3,200 | 3,251 | 2,920.5 | 2,960.5 | -443.5 | -13% | 1,021,900 |
| 2024/08/02 | 3,549 | 3,560 | 3,404 | 3,404 | -294 | -8% | 819,400 |
| 2024/08/01 | 3,751 | 3,758 | 3,647 | 3,698 | -123 | -3.2% | 666,900 |
| 2024/07/31 | 3,723 | 3,831 | 3,708 | 3,821 | +51 | +1.4% | 801,700 |
| 2024/07/30 | 3,758 | 3,793 | 3,739 | 3,770 | -29 | -0.8% | 448,100 |
| 2024/07/29 | 3,784 | 3,838 | 3,745 | 3,799 | +73 | +2% | 461,100 |
| 2024/07/26 | 3,748 | 3,791 | 3,696 | 3,726 | -44 | -1.2% | 730,500 |
| 2024/07/25 | 3,851 | 3,869 | 3,751 | 3,770 | -96 | -2.5% | 713,400 |
| 2024/07/24 | 3,892 | 3,922 | 3,848 | 3,866 | -43 | -1.1% | 466,700 |
| 2024/07/23 | 3,967 | 3,976 | 3,881 | 3,909 | -31 | -0.8% | 323,900 |
| 2024/07/22 | 3,980 | 3,985 | 3,894 | 3,940 | -64 | -1.6% | 360,000 |
| 2024/07/19 | 3,994 | 4,015 | 3,957 | 4,004 | -25 | -0.6% | 347,100 |
| 2024/07/18 | 4,000 | 4,082 | 3,980 | 4,029 | -15 | -0.4% | 656,200 |
| 2024/07/17 | 4,050 | 4,067 | 4,025 | 4,044 | -12 | -0.3% | 484,000 |
| 2024/07/16 | 4,067 | 4,126 | 4,042 | 4,056 | +5 | +0.1% | 692,200 |
| 2024/07/12 | 4,074 | 4,129 | 4,043 | 4,051 | -71 | -1.7% | 853,800 |
| 2024/07/11 | 4,138 | 4,175 | 4,102 | 4,122 | +14 | +0.3% | 610,100 |
| 2024/07/10 | 4,048 | 4,128 | 4,037 | 4,108 | +60 | +1.5% | 724,900 |
| 2024/07/09 | 3,966 | 4,076 | 3,939 | 4,048 | +95 | +2.4% | 622,600 |
| 2024/07/08 | 3,962 | 3,996 | 3,938 | 3,953 | +6 | +0.2% | 500,000 |
| 2024/07/05 | 3,979 | 3,984 | 3,935 | 3,947 | -21 | -0.5% | 343,600 |
| 2024/07/04 | 4,011 | 4,018 | 3,934 | 3,968 | -24 | -0.6% | 318,800 |
| 2024/07/03 | 3,995 | 4,016 | 3,957 | 3,992 | -2 | -0.1% | 610,700 |
| 2024/07/02 | 3,940 | 4,004 | 3,930 | 3,994 | +44 | +1.1% | 692,200 |
| 2024/07/01 | 3,960 | 4,026 | 3,900 | 3,950 | +60 | +1.5% | 897,500 |
| 2024/06/28 | 3,877 | 3,910 | 3,854 | 3,890 | +41 | +1.1% | 893,200 |
| 2024/06/27 | 3,863 | 3,898 | 3,828 | 3,849 | -63 | -1.6% | 769,800 |
| 2024/06/26 | 3,903 | 3,947 | 3,874 | 3,912 | +73 | +1.9% | 983,100 |
| 2024/06/25 | 3,780 | 3,855 | 3,766 | 3,839 | +41 | +1.1% | 613,400 |
| 2024/06/24 | 3,777 | 3,811 | 3,751 | 3,798 | +8 | +0.2% | 491,300 |
| 2024/06/21 | 3,755 | 3,822 | 3,750 | 3,790 | +57 | +1.5% | 2,895,100 |
| 2024/06/20 | 3,729 | 3,781 | 3,679 | 3,733 | -43 | -1.1% | 740,900 |
| 2024/06/19 | 3,803 | 3,825 | 3,749 | 3,776 | -3 | -0.1% | 659,100 |
| 2024/06/18 | 3,803 | 3,825 | 3,762 | 3,779 | -1 | ±0% | 804,600 |
| 2024/06/17 | 3,855 | 3,888 | 3,779 | 3,780 | -136 | -3.5% | 738,400 |
| 2024/06/14 | 3,816 | 3,944 | 3,812 | 3,916 | +30 | +0.8% | 1,563,400 |
| 2024/06/13 | 3,931 | 3,942 | 3,877 | 3,886 | -11 | -0.3% | 629,400 |
| 2024/06/12 | 3,991 | 3,998 | 3,895 | 3,897 | -81 | -2% | 872,800 |
| 2024/06/11 | 3,987 | 4,017 | 3,962 | 3,978 | +12 | +0.3% | 487,700 |
151～
200
件表示中 / 3673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 | 276,600円 | +4.2% | -3.7% | 2.10% | 14.12倍 | 1.62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 |
| エプソン | 212,700円 | +3.5% | +7.0% | 3.48% | 13.11倍 | 0.86倍 |
|
インクジェットプリンタ（ＩＪＰ）世界首位。大容量モデルに注力中。ＩＪ複合機を展開強化 |
| リコー | 136,600円 | +8.6% | -1.8% | 2.78% | 17.47倍 | 0.79倍 |
|
事務機国内首位級。複合機や商用印刷機のほか、ＩＴサービスに注力。大規模な構造改革は一巡 |
| ブラザー | 244,900円 | +6.3% | +52.3% | 4.08% | 10.98倍 | 0.94倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
| アズビル | 110,600円 | +3.5% | +2.6% | 1.99% | 15.03倍 | 2.51倍 |
|
制御・自動化機器大手。エネルギー管理サービス（ＢＥＭＳ）武器に補修需要狙う。海外拡大中 |
市場注目の銘柄
チャート関連のコラム
