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 |
|---|---|---|---|---|---|---|---|
| 2015/10/05 | 1,207 | 1,253 | 1,203 | 1,218 | +33 | +2.8% | 2,712,100 |
| 2015/10/02 | 1,199 | 1,214 | 1,171 | 1,185 | -31 | -2.5% | 3,749,800 |
| 2015/10/01 | 1,256 | 1,268 | 1,215 | 1,216 | -31 | -2.5% | 2,881,700 |
| 2015/09/30 | 1,242 | 1,255 | 1,232 | 1,247 | +31 | +2.5% | 1,159,200 |
| 2015/09/29 | 1,255 | 1,255 | 1,214 | 1,216 | -50 | -3.9% | 1,531,300 |
| 2015/09/28 | 1,273 | 1,277 | 1,253 | 1,266 | -17 | -1.3% | 1,086,600 |
| 2015/09/25 | 1,293 | 1,293 | 1,245 | 1,283 | -10 | -0.8% | 2,156,400 |
| 2015/09/24 | 1,350 | 1,354 | 1,293 | 1,293 | -74 | -5.4% | 1,882,500 |
| 2015/09/18 | 1,391 | 1,393 | 1,358 | 1,367 | -43 | -3% | 1,671,600 |
| 2015/09/17 | 1,391 | 1,420 | 1,385 | 1,410 | +39 | +2.8% | 1,563,300 |
| 2015/09/16 | 1,364 | 1,396 | 1,352 | 1,371 | +26 | +1.9% | 1,233,900 |
| 2015/09/15 | 1,344 | 1,359 | 1,331 | 1,345 | +14 | +1.1% | 1,319,300 |
| 2015/09/14 | 1,363 | 1,372 | 1,327 | 1,331 | -22 | -1.6% | 949,800 |
| 2015/09/11 | 1,337 | 1,358 | 1,337 | 1,353 | -8 | -0.6% | 2,514,800 |
| 2015/09/10 | 1,350 | 1,363 | 1,334 | 1,361 | -28 | -2% | 1,689,500 |
| 2015/09/09 | 1,363 | 1,389 | 1,336 | 1,389 | +68 | +5.1% | 1,698,300 |
| 2015/09/08 | 1,335 | 1,350 | 1,321 | 1,321 | -13 | -1% | 1,130,500 |
| 2015/09/07 | 1,320 | 1,348 | 1,303 | 1,334 | -7 | -0.5% | 1,144,500 |
| 2015/09/04 | 1,373 | 1,374 | 1,328 | 1,341 | -20 | -1.5% | 1,424,700 |
| 2015/09/03 | 1,366 | 1,380 | 1,340 | 1,361 | +16 | +1.2% | 1,436,600 |
| 2015/09/02 | 1,347 | 1,375 | 1,331 | 1,345 | -31 | -2.3% | 1,595,700 |
| 2015/09/01 | 1,420 | 1,420 | 1,375 | 1,376 | -50 | -3.5% | 1,514,300 |
| 2015/08/31 | 1,432 | 1,444 | 1,403 | 1,426 | -24 | -1.7% | 2,213,500 |
| 2015/08/28 | 1,408 | 1,451 | 1,387 | 1,450 | +89 | +6.5% | 2,616,500 |
| 2015/08/27 | 1,415 | 1,420 | 1,350 | 1,361 | -42 | -3% | 2,755,000 |
| 2015/08/26 | 1,370 | 1,412 | 1,350 | 1,403 | +14 | +1% | 2,882,900 |
| 2015/08/25 | 1,419 | 1,500 | 1,383 | 1,389 | -60 | -4.1% | 3,162,000 |
| 2015/08/24 | 1,470 | 1,498 | 1,438 | 1,449 | -54 | -3.6% | 2,131,600 |
| 2015/08/21 | 1,528 | 1,542 | 1,502 | 1,503 | -50 | -3.2% | 1,758,600 |
| 2015/08/20 | 1,556 | 1,563 | 1,526 | 1,553 | +16 | +1% | 1,427,100 |
| 2015/08/19 | 1,561 | 1,579 | 1,529 | 1,537 | -26 | -1.7% | 1,619,300 |
| 2015/08/18 | 1,569 | 1,586 | 1,551 | 1,563 | -4 | -0.3% | 889,500 |
| 2015/08/17 | 1,566 | 1,575 | 1,551 | 1,567 | +11 | +0.7% | 663,600 |
| 2015/08/14 | 1,556 | 1,568 | 1,539 | 1,556 | -5 | -0.3% | 1,097,900 |
| 2015/08/13 | 1,571 | 1,582 | 1,550 | 1,561 | +12 | +0.8% | 1,298,200 |
| 2015/08/12 | 1,552 | 1,575 | 1,535 | 1,549 | -21 | -1.3% | 1,805,700 |
| 2015/08/11 | 1,540 | 1,603 | 1,540 | 1,570 | +48 | +3.2% | 3,928,300 |
| 2015/08/10 | 1,560 | 1,560 | 1,497 | 1,522 | +90 | +6.3% | 3,437,600 |
| 2015/08/07 | 1,426 | 1,439 | 1,414 | 1,432 | -2 | -0.1% | 854,000 |
| 2015/08/06 | 1,437 | 1,443 | 1,420 | 1,434 | +16 | +1.1% | 1,319,600 |
| 2015/08/05 | 1,375 | 1,437 | 1,362 | 1,418 | +49 | +3.6% | 1,796,400 |
| 2015/08/04 | 1,386 | 1,386 | 1,358 | 1,369 | -21 | -1.5% | 1,494,800 |
| 2015/08/03 | 1,394 | 1,399 | 1,380 | 1,390 | -4 | -0.3% | 1,555,100 |
| 2015/07/31 | 1,372 | 1,394 | 1,371 | 1,394 | +15 | +1.1% | 931,200 |
| 2015/07/30 | 1,363 | 1,389 | 1,357 | 1,379 | +24 | +1.8% | 1,299,800 |
| 2015/07/29 | 1,376 | 1,379 | 1,348 | 1,355 | -24 | -1.7% | 1,097,900 |
| 2015/07/28 | 1,363 | 1,391 | 1,353 | 1,379 | +2 | +0.1% | 1,593,800 |
| 2015/07/27 | 1,380 | 1,388 | 1,360 | 1,377 | -12 | -0.9% | 1,282,500 |
| 2015/07/24 | 1,402 | 1,402 | 1,383 | 1,389 | -26 | -1.8% | 1,327,700 |
| 2015/07/23 | 1,453 | 1,453 | 1,400 | 1,415 | -30 | -2.1% | 1,600,900 |
2401～
2450
件表示中 / 3753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 | 402,900円 | -0.4% | -6.3% | 1.59% | 19.57倍 | 2.20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 | 1,198,000円 | -0.7% | -15.4% | 2.34% | 12.86倍 | 2.69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 | 757,700円 | +1.5% | -1.9% | 2.11% | 13.78倍 | 1.61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 | 239,700円 | -2.2% | +2.9% | 1.88% | 16.04倍 | 1.29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 | 646,000円 | +11.0% | -8.1% | 0.62% | 32.21倍 | 1.84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
