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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,803 | 1,803 | 1,786 | 1,796 | +21 | +1.2% | 747,000 |
| 2017/07/07 | 1,765 | 1,779 | 1,761 | 1,775 | -17 | -0.9% | 1,242,500 |
| 2017/07/06 | 1,789 | 1,805 | 1,783 | 1,792 | -4 | -0.2% | 1,062,300 |
| 2017/07/05 | 1,807 | 1,808 | 1,777 | 1,796 | -13 | -0.7% | 1,309,000 |
| 2017/07/04 | 1,820 | 1,829 | 1,797 | 1,809 | +8 | +0.4% | 1,117,300 |
| 2017/07/03 | 1,796 | 1,807 | 1,775 | 1,801 | ±0 | ±0% | 1,090,000 |
| 2017/06/30 | 1,812 | 1,814 | 1,792 | 1,801 | -29 | -1.6% | 838,400 |
| 2017/06/29 | 1,844 | 1,855 | 1,821 | 1,830 | -1 | -0.1% | 1,042,900 |
| 2017/06/28 | 1,850 | 1,868 | 1,828 | 1,831 | -28 | -1.5% | 885,400 |
| 2017/06/27 | 1,852 | 1,876 | 1,840 | 1,859 | +18 | +1% | 937,100 |
| 2017/06/26 | 1,831 | 1,845 | 1,819 | 1,841 | +10 | +0.5% | 1,025,900 |
| 2017/06/23 | 1,851 | 1,853 | 1,828 | 1,831 | -18 | -1% | 1,496,200 |
| 2017/06/22 | 1,910 | 1,913 | 1,845 | 1,849 | -65 | -3.4% | 1,736,600 |
| 2017/06/21 | 1,924 | 1,934 | 1,910 | 1,914 | -8 | -0.4% | 656,100 |
| 2017/06/20 | 1,912 | 1,930 | 1,912 | 1,922 | +31 | +1.6% | 857,900 |
| 2017/06/19 | 1,884 | 1,894 | 1,871 | 1,891 | +11 | +0.6% | 730,700 |
| 2017/06/16 | 1,856 | 1,887 | 1,856 | 1,880 | +31 | +1.7% | 1,422,700 |
| 2017/06/15 | 1,875 | 1,879 | 1,843 | 1,849 | -35 | -1.9% | 914,300 |
| 2017/06/14 | 1,893 | 1,907 | 1,882 | 1,884 | -13 | -0.7% | 660,100 |
| 2017/06/13 | 1,873 | 1,900 | 1,870 | 1,897 | -1 | -0.1% | 752,300 |
| 2017/06/12 | 1,896 | 1,898 | 1,872 | 1,898 | -20 | -1% | 710,900 |
| 2017/06/09 | 1,929 | 1,935 | 1,908 | 1,918 | -4 | -0.2% | 1,320,900 |
| 2017/06/08 | 1,937 | 1,948 | 1,918 | 1,922 | -5 | -0.3% | 709,100 |
| 2017/06/07 | 1,910 | 1,934 | 1,906 | 1,927 | +9 | +0.5% | 787,800 |
| 2017/06/06 | 1,932 | 1,944 | 1,915 | 1,918 | -28 | -1.4% | 785,400 |
| 2017/06/05 | 1,956 | 1,971 | 1,946 | 1,946 | -19 | -1% | 944,900 |
| 2017/06/02 | 1,932 | 1,970 | 1,929 | 1,965 | +42 | +2.2% | 1,281,800 |
| 2017/06/01 | 1,918 | 1,941 | 1,917 | 1,923 | +2 | +0.1% | 923,100 |
| 2017/05/31 | 1,921 | 1,938 | 1,919 | 1,921 | +1 | +0.1% | 1,106,900 |
| 2017/05/30 | 1,914 | 1,928 | 1,908 | 1,920 | +2 | +0.1% | 1,019,500 |
| 2017/05/29 | 1,911 | 1,931 | 1,897 | 1,918 | +6 | +0.3% | 664,700 |
| 2017/05/26 | 1,915 | 1,930 | 1,909 | 1,912 | -7 | -0.4% | 866,700 |
| 2017/05/25 | 1,911 | 1,930 | 1,907 | 1,919 | +18 | +0.9% | 1,006,800 |
| 2017/05/24 | 1,894 | 1,916 | 1,893 | 1,901 | +29 | +1.5% | 980,100 |
| 2017/05/23 | 1,885 | 1,895 | 1,867 | 1,872 | -19 | -1% | 692,600 |
| 2017/05/22 | 1,890 | 1,897 | 1,877 | 1,891 | +8 | +0.4% | 702,200 |
| 2017/05/19 | 1,877 | 1,889 | 1,869 | 1,883 | +14 | +0.7% | 1,024,200 |
| 2017/05/18 | 1,870 | 1,879 | 1,853 | 1,869 | -35 | -1.8% | 1,083,800 |
| 2017/05/17 | 1,913 | 1,920 | 1,890 | 1,904 | -21 | -1.1% | 1,330,500 |
| 2017/05/16 | 1,930 | 1,947 | 1,915 | 1,925 | +6 | +0.3% | 1,221,400 |
| 2017/05/15 | 1,900 | 1,928 | 1,894 | 1,919 | +1 | +0.1% | 1,674,900 |
| 2017/05/12 | 1,930 | 1,943 | 1,910 | 1,918 | -10 | -0.5% | 2,568,300 |
| 2017/05/11 | 1,964 | 1,993 | 1,911 | 1,928 | +124 | +6.9% | 3,862,000 |
| 2017/05/10 | 1,813 | 1,818 | 1,798 | 1,804 | ±0 | ±0% | 1,456,200 |
| 2017/05/09 | 1,818 | 1,819 | 1,798 | 1,804 | -7 | -0.4% | 1,220,700 |
| 2017/05/08 | 1,776 | 1,818 | 1,774 | 1,811 | +74 | +4.3% | 1,708,100 |
| 2017/05/02 | 1,728 | 1,748 | 1,721 | 1,737 | +4 | +0.2% | 1,234,600 |
| 2017/05/01 | 1,703 | 1,736 | 1,694 | 1,733 | +12 | +0.7% | 897,000 |
| 2017/04/28 | 1,719 | 1,729 | 1,713 | 1,721 | +2 | +0.1% | 901,200 |
| 2017/04/27 | 1,699 | 1,724 | 1,693 | 1,719 | +7 | +0.4% | 1,183,500 |
2001～
2050
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 | 430,500円 | -0.4% | -6.3% | 1.49% | 20.88倍 | 2.34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 | 189,900円 | +5.2% | +7.9% | 2.00% | 20.77倍 | 2.55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 | 273,400円 | -0.8% | +15.0% | 1.83% | 16.33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 | 793,800円 | +12.3% | +6.5% | 0.50% | 32.60倍 | 2.26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 | 375,500円 | +2.1% | -4.7% | 0.96% | 24.35倍 | 4.47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
