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 |
|---|---|---|---|---|---|---|---|
| 2016/07/28 | 1,322 | 1,351 | 1,312 | 1,333 | -35 | -2.6% | 2,251,000 |
| 2016/07/27 | 1,352 | 1,375 | 1,349 | 1,368 | +23 | +1.7% | 1,837,500 |
| 2016/07/26 | 1,348 | 1,355 | 1,327 | 1,345 | -19 | -1.4% | 2,069,800 |
| 2016/07/25 | 1,370 | 1,378 | 1,363 | 1,364 | +9 | +0.7% | 1,162,000 |
| 2016/07/22 | 1,344 | 1,362 | 1,336 | 1,355 | -10 | -0.7% | 1,192,000 |
| 2016/07/21 | 1,350 | 1,374 | 1,333 | 1,365 | +30 | +2.2% | 1,493,400 |
| 2016/07/20 | 1,326 | 1,339 | 1,312 | 1,335 | +9 | +0.7% | 1,457,900 |
| 2016/07/19 | 1,296 | 1,329 | 1,295 | 1,326 | +47 | +3.7% | 2,003,400 |
| 2016/07/15 | 1,268 | 1,299 | 1,263 | 1,279 | +12 | +0.9% | 1,785,800 |
| 2016/07/14 | 1,240 | 1,268 | 1,232 | 1,267 | +14 | +1.1% | 1,753,800 |
| 2016/07/13 | 1,250 | 1,278 | 1,248 | 1,253 | +29 | +2.4% | 1,888,100 |
| 2016/07/12 | 1,219 | 1,243 | 1,211 | 1,224 | +21 | +1.7% | 2,017,100 |
| 2016/07/11 | 1,174 | 1,211 | 1,171 | 1,203 | +52 | +4.5% | 1,770,000 |
| 2016/07/08 | 1,165 | 1,169 | 1,147 | 1,151 | -2 | -0.2% | 1,937,100 |
| 2016/07/07 | 1,147 | 1,164 | 1,143 | 1,153 | +6 | +0.5% | 1,334,500 |
| 2016/07/06 | 1,143 | 1,147 | 1,130 | 1,147 | -14 | -1.2% | 1,213,300 |
| 2016/07/05 | 1,154 | 1,164 | 1,149 | 1,161 | +2 | +0.2% | 1,102,700 |
| 2016/07/04 | 1,140 | 1,164 | 1,138 | 1,159 | +7 | +0.6% | 1,067,900 |
| 2016/07/01 | 1,159 | 1,169 | 1,147 | 1,152 | +6 | +0.5% | 1,061,400 |
| 2016/06/30 | 1,155 | 1,173 | 1,146 | 1,146 | +14 | +1.2% | 1,607,000 |
| 2016/06/29 | 1,112 | 1,139 | 1,109 | 1,132 | +29 | +2.6% | 1,225,000 |
| 2016/06/28 | 1,076 | 1,112 | 1,070 | 1,103 | +5 | +0.5% | 1,767,300 |
| 2016/06/27 | 1,090 | 1,113 | 1,088 | 1,098 | +48 | +4.6% | 2,307,800 |
| 2016/06/24 | 1,165 | 1,179 | 1,034 | 1,050 | -115 | -9.9% | 2,580,000 |
| 2016/06/23 | 1,151 | 1,168 | 1,147 | 1,165 | +19 | +1.7% | 754,600 |
| 2016/06/22 | 1,160 | 1,162 | 1,141 | 1,146 | -30 | -2.6% | 1,414,500 |
| 2016/06/21 | 1,168 | 1,180 | 1,145 | 1,176 | +5 | +0.4% | 1,127,800 |
| 2016/06/20 | 1,150 | 1,183 | 1,144 | 1,171 | +51 | +4.6% | 2,623,300 |
| 2016/06/17 | 1,125 | 1,131 | 1,110 | 1,120 | +9 | +0.8% | 2,002,400 |
| 2016/06/16 | 1,148 | 1,151 | 1,108 | 1,111 | -45 | -3.9% | 1,405,400 |
| 2016/06/15 | 1,130 | 1,163 | 1,126 | 1,156 | +18 | +1.6% | 1,150,300 |
| 2016/06/14 | 1,144 | 1,154 | 1,126 | 1,138 | -9 | -0.8% | 1,109,000 |
| 2016/06/13 | 1,172 | 1,175 | 1,146 | 1,147 | -48 | -4% | 918,800 |
| 2016/06/10 | 1,191 | 1,198 | 1,175 | 1,195 | +34 | +2.9% | 3,003,000 |
| 2016/06/09 | 1,194 | 1,198 | 1,157 | 1,161 | -38 | -3.2% | 1,276,600 |
| 2016/06/08 | 1,205 | 1,208 | 1,186 | 1,199 | ±0 | ±0% | 929,800 |
| 2016/06/07 | 1,189 | 1,200 | 1,162 | 1,199 | +39 | +3.4% | 2,519,000 |
| 2016/06/06 | 1,130 | 1,161 | 1,123 | 1,160 | +2 | +0.2% | 1,389,100 |
| 2016/06/03 | 1,191 | 1,195 | 1,142 | 1,158 | -67 | -5.5% | 2,641,000 |
| 2016/06/02 | 1,225 | 1,238 | 1,213 | 1,225 | -20 | -1.6% | 1,679,500 |
| 2016/06/01 | 1,253 | 1,269 | 1,230 | 1,245 | -35 | -2.7% | 1,639,300 |
| 2016/05/31 | 1,262 | 1,288 | 1,262 | 1,280 | +4 | +0.3% | 1,485,900 |
| 2016/05/30 | 1,279 | 1,280 | 1,263 | 1,276 | +1 | +0.1% | 787,400 |
| 2016/05/27 | 1,271 | 1,279 | 1,262 | 1,275 | +12 | +1% | 739,800 |
| 2016/05/26 | 1,259 | 1,270 | 1,253 | 1,263 | +14 | +1.1% | 1,229,400 |
| 2016/05/25 | 1,260 | 1,265 | 1,249 | 1,249 | +13 | +1.1% | 926,800 |
| 2016/05/24 | 1,231 | 1,245 | 1,216 | 1,236 | +1 | +0.1% | 1,770,700 |
| 2016/05/23 | 1,223 | 1,236 | 1,203 | 1,235 | +1 | +0.1% | 999,000 |
| 2016/05/20 | 1,214 | 1,234 | 1,208 | 1,234 | +17 | +1.4% | 878,000 |
| 2016/05/19 | 1,217 | 1,236 | 1,213 | 1,217 | +12 | +1% | 1,184,500 |
2201～
2250
件表示中 / 3752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 | 395,400円 | -0.4% | -6.3% | 1.62% | 19.21倍 | 2.16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 | 1,156,500円 | -0.7% | -15.4% | 2.42% | 12.41倍 | 2.60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 | 762,800円 | +1.5% | -1.9% | 2.10% | 13.87倍 | 1.62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 | 235,200円 | -2.2% | +2.9% | 1.91% | 15.75倍 | 1.27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 | 633,700円 | +11.0% | -8.1% | 0.63% | 31.60倍 | 1.80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
