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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,290 | 1,322 | 1,264 | 1,316 | +20 | +1.5% | 1,374,400 |
| 2016/02/05 | 1,311 | 1,320 | 1,279 | 1,296 | -45 | -3.4% | 1,769,000 |
| 2016/02/04 | 1,312 | 1,359 | 1,301 | 1,341 | +2 | +0.1% | 2,310,200 |
| 2016/02/03 | 1,400 | 1,402 | 1,328 | 1,339 | +24 | +1.8% | 4,325,500 |
| 2016/02/02 | 1,339 | 1,344 | 1,311 | 1,315 | -19 | -1.4% | 1,333,300 |
| 2016/02/01 | 1,345 | 1,349 | 1,322 | 1,334 | +3 | +0.2% | 1,859,200 |
| 2016/01/29 | 1,277 | 1,337 | 1,246 | 1,331 | +79 | +6.3% | 3,643,600 |
| 2016/01/28 | 1,253 | 1,266 | 1,231 | 1,252 | -9 | -0.7% | 1,303,100 |
| 2016/01/27 | 1,246 | 1,266 | 1,242 | 1,261 | +42 | +3.4% | 1,365,300 |
| 2016/01/26 | 1,248 | 1,253 | 1,216 | 1,219 | -45 | -3.6% | 1,644,600 |
| 2016/01/25 | 1,275 | 1,283 | 1,256 | 1,264 | +5 | +0.4% | 1,328,600 |
| 2016/01/22 | 1,245 | 1,263 | 1,221 | 1,259 | +63 | +5.3% | 1,336,500 |
| 2016/01/21 | 1,230 | 1,247 | 1,196 | 1,196 | -32 | -2.6% | 1,435,500 |
| 2016/01/20 | 1,266 | 1,269 | 1,226 | 1,228 | -39 | -3.1% | 1,573,100 |
| 2016/01/19 | 1,247 | 1,269 | 1,238 | 1,267 | +17 | +1.4% | 1,512,900 |
| 2016/01/18 | 1,243 | 1,261 | 1,217 | 1,250 | -25 | -2% | 2,001,600 |
| 2016/01/15 | 1,319 | 1,329 | 1,269 | 1,275 | -20 | -1.5% | 1,854,000 |
| 2016/01/14 | 1,297 | 1,302 | 1,267 | 1,295 | -44 | -3.3% | 2,087,900 |
| 2016/01/13 | 1,314 | 1,346 | 1,313 | 1,339 | +39 | +3% | 1,083,100 |
| 2016/01/12 | 1,329 | 1,336 | 1,293 | 1,300 | -65 | -4.8% | 2,082,300 |
| 2016/01/08 | 1,312 | 1,385 | 1,312 | 1,365 | +29 | +2.2% | 2,284,700 |
| 2016/01/07 | 1,375 | 1,375 | 1,335 | 1,336 | -51 | -3.7% | 1,455,400 |
| 2016/01/06 | 1,396 | 1,403 | 1,371 | 1,387 | -12 | -0.9% | 1,178,500 |
| 2016/01/05 | 1,427 | 1,438 | 1,392 | 1,399 | -32 | -2.2% | 1,369,600 |
| 2016/01/04 | 1,467 | 1,484 | 1,427 | 1,431 | -34 | -2.3% | 1,054,800 |
| 2015/12/30 | 1,469 | 1,501 | 1,460 | 1,465 | ±0 | ±0% | 884,400 |
| 2015/12/29 | 1,459 | 1,465 | 1,431 | 1,465 | +9 | +0.6% | 865,800 |
| 2015/12/28 | 1,439 | 1,462 | 1,434 | 1,456 | +20 | +1.4% | 638,600 |
| 2015/12/25 | 1,472 | 1,472 | 1,424 | 1,436 | -23 | -1.6% | 838,300 |
| 2015/12/24 | 1,460 | 1,479 | 1,441 | 1,459 | +30 | +2.1% | 1,341,300 |
| 2015/12/22 | 1,417 | 1,429 | 1,405 | 1,429 | +16 | +1.1% | 964,600 |
| 2015/12/21 | 1,408 | 1,431 | 1,387 | 1,413 | +5 | +0.4% | 1,191,700 |
| 2015/12/18 | 1,423 | 1,478 | 1,403 | 1,408 | -15 | -1.1% | 2,175,300 |
| 2015/12/17 | 1,443 | 1,460 | 1,423 | 1,423 | +7 | +0.5% | 1,983,900 |
| 2015/12/16 | 1,406 | 1,421 | 1,397 | 1,416 | +29 | +2.1% | 702,000 |
| 2015/12/15 | 1,415 | 1,417 | 1,386 | 1,387 | -33 | -2.3% | 1,027,700 |
| 2015/12/14 | 1,425 | 1,425 | 1,386 | 1,420 | -35 | -2.4% | 1,062,700 |
| 2015/12/11 | 1,432 | 1,466 | 1,431 | 1,455 | +15 | +1% | 1,905,600 |
| 2015/12/10 | 1,452 | 1,457 | 1,435 | 1,440 | -31 | -2.1% | 1,181,300 |
| 2015/12/09 | 1,467 | 1,483 | 1,461 | 1,471 | -11 | -0.7% | 922,100 |
| 2015/12/08 | 1,507 | 1,507 | 1,477 | 1,482 | -38 | -2.5% | 1,663,500 |
| 2015/12/07 | 1,526 | 1,541 | 1,516 | 1,520 | +18 | +1.2% | 859,800 |
| 2015/12/04 | 1,500 | 1,512 | 1,487 | 1,502 | -37 | -2.4% | 1,326,600 |
| 2015/12/03 | 1,522 | 1,546 | 1,510 | 1,539 | +20 | +1.3% | 1,326,500 |
| 2015/12/02 | 1,528 | 1,536 | 1,507 | 1,519 | -24 | -1.6% | 1,180,800 |
| 2015/12/01 | 1,475 | 1,543 | 1,467 | 1,543 | +73 | +5% | 2,399,400 |
| 2015/11/30 | 1,477 | 1,489 | 1,464 | 1,470 | +3 | +0.2% | 1,493,600 |
| 2015/11/27 | 1,473 | 1,483 | 1,456 | 1,467 | -2 | -0.1% | 1,068,000 |
| 2015/11/26 | 1,497 | 1,504 | 1,466 | 1,469 | -22 | -1.5% | 1,354,600 |
| 2015/11/25 | 1,502 | 1,502 | 1,477 | 1,491 | -14 | -0.9% | 1,164,100 |
2251～
2300
件表示中 / 3686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 | 297,200円 | +4.2% | -3.7% | 1.95% | 15.16倍 | 1.73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 |
| リコー | 147,300円 | +8.6% | -1.8% | 2.58% | 18.84倍 | 0.85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 |
| 新電工 | 592,100円 | +2.4% | -6.1% | 0.00% | 44.45倍 | 2.93倍 |
|
半導体パッケージ大手、主顧客はインテル。産業革新投資機構が２５年３月にＴＯＢ実施 |
| 安川電 | 275,700円 | +2.3% | -19.7% | 2.47% | 15.38倍 | 1.66倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| エプソン | 193,100円 | +3.5% | +7.0% | 3.83% | 11.90倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
