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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 3,451 | 3,475 | 3,404 | 3,457 | +6 | +0.2% | 526,700 |
| 2024/11/18 | 3,500 | 3,533 | 3,443 | 3,451 | -115 | -3.2% | 543,300 |
| 2024/11/15 | 3,578 | 3,623 | 3,566 | 3,566 | +26 | +0.7% | 593,700 |
| 2024/11/14 | 3,515 | 3,550 | 3,501 | 3,540 | +25 | +0.7% | 569,300 |
| 2024/11/13 | 3,600 | 3,624 | 3,463 | 3,515 | -59 | -1.7% | 584,000 |
| 2024/11/12 | 3,645 | 3,663 | 3,571 | 3,574 | -42 | -1.2% | 527,600 |
| 2024/11/11 | 3,628 | 3,681 | 3,599 | 3,616 | -24 | -0.7% | 507,000 |
| 2024/11/08 | 3,745 | 3,761 | 3,640 | 3,640 | -42 | -1.1% | 835,900 |
| 2024/11/07 | 3,633 | 3,721 | 3,603 | 3,682 | +84 | +2.3% | 1,360,500 |
| 2024/11/06 | 3,416 | 3,615 | 3,398 | 3,598 | +188 | +5.5% | 1,469,800 |
| 2024/11/05 | 3,390 | 3,463 | 3,381 | 3,410 | +31 | +0.9% | 937,900 |
| 2024/11/01 | 3,332 | 3,410 | 3,332 | 3,379 | -57 | -1.7% | 635,400 |
| 2024/10/31 | 3,431 | 3,461 | 3,402 | 3,436 | -25 | -0.7% | 880,300 |
| 2024/10/30 | 3,465 | 3,501 | 3,442 | 3,461 | +8 | +0.2% | 1,021,900 |
| 2024/10/29 | 3,433 | 3,472 | 3,424 | 3,453 | -11 | -0.3% | 627,400 |
| 2024/10/28 | 3,393 | 3,490 | 3,385 | 3,464 | +28 | +0.8% | 669,200 |
| 2024/10/25 | 3,442 | 3,479 | 3,421 | 3,436 | -31 | -0.9% | 425,100 |
| 2024/10/24 | 3,457 | 3,488 | 3,436 | 3,467 | -12 | -0.3% | 511,100 |
| 2024/10/23 | 3,518 | 3,538 | 3,466 | 3,479 | -37 | -1.1% | 407,000 |
| 2024/10/22 | 3,584 | 3,584 | 3,496 | 3,516 | -65 | -1.8% | 569,500 |
| 2024/10/21 | 3,614 | 3,639 | 3,577 | 3,581 | -64 | -1.8% | 608,700 |
| 2024/10/18 | 3,626 | 3,657 | 3,615 | 3,645 | +31 | +0.9% | 304,300 |
| 2024/10/17 | 3,668 | 3,681 | 3,614 | 3,614 | -54 | -1.5% | 372,200 |
| 2024/10/16 | 3,695 | 3,714 | 3,639 | 3,668 | -97 | -2.6% | 513,900 |
| 2024/10/15 | 3,791 | 3,813 | 3,762 | 3,765 | +3 | +0.1% | 429,900 |
| 2024/10/11 | 3,810 | 3,811 | 3,740 | 3,762 | -23 | -0.6% | 643,400 |
| 2024/10/10 | 3,785 | 3,794 | 3,752 | 3,785 | +65 | +1.7% | 466,100 |
| 2024/10/09 | 3,741 | 3,766 | 3,684 | 3,720 | +28 | +0.8% | 525,200 |
| 2024/10/08 | 3,728 | 3,737 | 3,661 | 3,692 | -82 | -2.2% | 574,500 |
| 2024/10/07 | 3,750 | 3,787 | 3,716 | 3,774 | +124 | +3.4% | 816,300 |
| 2024/10/04 | 3,652 | 3,669 | 3,630 | 3,650 | +14 | +0.4% | 573,700 |
| 2024/10/03 | 3,675 | 3,694 | 3,636 | 3,636 | +31 | +0.9% | 748,300 |
| 2024/10/02 | 3,651 | 3,686 | 3,601 | 3,605 | -116 | -3.1% | 743,000 |
| 2024/10/01 | 3,688 | 3,729 | 3,676 | 3,721 | +66 | +1.8% | 775,700 |
| 2024/09/30 | 3,618 | 3,684 | 3,606 | 3,655 | -173 | -4.5% | 980,400 |
| 2024/09/27 | 3,814 | 3,833 | 3,731 | 3,828 | +21 | +0.6% | 897,300 |
| 2024/09/26 | 3,744 | 3,818 | 3,725 | 3,807 | +122 | +3.3% | 878,600 |
| 2024/09/25 | 3,696 | 3,720 | 3,673 | 3,685 | -43 | -1.2% | 726,300 |
| 2024/09/24 | 3,777 | 3,803 | 3,725 | 3,728 | +17 | +0.5% | 812,000 |
| 2024/09/20 | 3,760 | 3,764 | 3,700 | 3,711 | +39 | +1.1% | 1,126,200 |
| 2024/09/19 | 3,716 | 3,722 | 3,654 | 3,672 | +88 | +2.5% | 660,500 |
| 2024/09/18 | 3,580 | 3,600 | 3,536 | 3,584 | +41 | +1.2% | 582,300 |
| 2024/09/17 | 3,536 | 3,554 | 3,472 | 3,543 | -10 | -0.3% | 903,200 |
| 2024/09/13 | 3,567 | 3,588 | 3,522 | 3,553 | -42 | -1.2% | 1,044,000 |
| 2024/09/12 | 3,584 | 3,622 | 3,553 | 3,595 | +81 | +2.3% | 770,200 |
| 2024/09/11 | 3,504 | 3,545 | 3,466 | 3,514 | -11 | -0.3% | 880,600 |
| 2024/09/10 | 3,617 | 3,620 | 3,525 | 3,525 | -105 | -2.9% | 728,100 |
| 2024/09/09 | 3,521 | 3,644 | 3,521 | 3,630 | -25 | -0.7% | 408,100 |
| 2024/09/06 | 3,735 | 3,735 | 3,626 | 3,655 | -47 | -1.3% | 599,800 |
| 2024/09/05 | 3,689 | 3,756 | 3,650 | 3,702 | -101 | -2.7% | 625,500 |
201～
250
件表示中 / 3783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 | 438,500円 | -0.4% | -6.3% | 1.46% | 21.27倍 | 2.39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 | 189,100円 | +5.2% | +7.9% | 2.01% | 20.69倍 | 2.54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 |
| イビデン | 838,700円 | +12.3% | +6.5% | 0.48% | 34.44倍 | 2.39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 |
| ミネベアミツミ | 274,000円 | -0.8% | +15.0% | 1.82% | 16.36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 |
| スクリン | 1,215,500円 | -0.7% | -15.4% | 2.30% | 13.05倍 | 2.73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 |
市場注目の銘柄
チャート関連のコラム
