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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,220 | 1,249 | 1,220 | 1,244 | +25 | +2.1% | 1,354,500 |
| 2015/01/29 | 1,214 | 1,233 | 1,207 | 1,219 | -13 | -1.1% | 1,605,000 |
| 2015/01/28 | 1,225 | 1,237 | 1,212 | 1,232 | -19 | -1.5% | 1,316,700 |
| 2015/01/27 | 1,263 | 1,264 | 1,245 | 1,251 | +3 | +0.2% | 1,463,700 |
| 2015/01/26 | 1,241 | 1,250 | 1,226 | 1,248 | -8 | -0.6% | 966,900 |
| 2015/01/23 | 1,264 | 1,270 | 1,248 | 1,256 | +17 | +1.4% | 1,227,800 |
| 2015/01/22 | 1,232 | 1,241 | 1,213 | 1,239 | +2 | +0.2% | 1,496,900 |
| 2015/01/21 | 1,281 | 1,283 | 1,229 | 1,237 | -55 | -4.3% | 2,097,000 |
| 2015/01/20 | 1,257 | 1,309 | 1,252 | 1,292 | +48 | +3.9% | 1,705,700 |
| 2015/01/19 | 1,238 | 1,246 | 1,227 | 1,244 | +23 | +1.9% | 976,000 |
| 2015/01/16 | 1,220 | 1,229 | 1,202 | 1,221 | -36 | -2.9% | 2,064,900 |
| 2015/01/15 | 1,242 | 1,264 | 1,242 | 1,257 | +11 | +0.9% | 1,227,200 |
| 2015/01/14 | 1,245 | 1,267 | 1,242 | 1,246 | -19 | -1.5% | 1,391,900 |
| 2015/01/13 | 1,255 | 1,276 | 1,240 | 1,265 | -20 | -1.6% | 1,535,400 |
| 2015/01/09 | 1,300 | 1,305 | 1,276 | 1,285 | +2 | +0.2% | 2,146,400 |
| 2015/01/08 | 1,279 | 1,289 | 1,266 | 1,283 | +10 | +0.8% | 1,415,700 |
| 2015/01/07 | 1,255 | 1,283 | 1,255 | 1,273 | -1 | -0.1% | 1,491,300 |
| 2015/01/06 | 1,299 | 1,302 | 1,273 | 1,274 | -50 | -3.8% | 1,790,800 |
| 2015/01/05 | 1,319 | 1,338 | 1,310 | 1,324 | -9 | -0.7% | 1,214,500 |
| 2014/12/30 | 1,344 | 1,345 | 1,327 | 1,333 | -23 | -1.7% | 993,700 |
| 2014/12/29 | 1,395 | 1,396 | 1,343 | 1,356 | -31 | -2.2% | 1,006,700 |
| 2014/12/26 | 1,348 | 1,392 | 1,348 | 1,387 | +26 | +1.9% | 939,500 |
| 2014/12/25 | 1,366 | 1,369 | 1,356 | 1,361 | -16 | -1.2% | 849,900 |
| 2014/12/24 | 1,399 | 1,400 | 1,372 | 1,377 | +6 | +0.4% | 1,025,300 |
| 2014/12/22 | 1,371 | 1,377 | 1,360 | 1,371 | +17 | +1.3% | 1,169,900 |
| 2014/12/19 | 1,358 | 1,364 | 1,342 | 1,354 | +26 | +2% | 1,676,900 |
| 2014/12/18 | 1,335 | 1,338 | 1,313 | 1,328 | +35 | +2.7% | 2,019,700 |
| 2014/12/17 | 1,299 | 1,312 | 1,288 | 1,293 | -7 | -0.5% | 2,835,800 |
| 2014/12/16 | 1,334 | 1,340 | 1,300 | 1,300 | -69 | -5% | 3,153,400 |
| 2014/12/15 | 1,420 | 1,425 | 1,366 | 1,369 | -84 | -5.8% | 2,393,400 |
| 2014/12/12 | 1,470 | 1,486 | 1,451 | 1,453 | +8 | +0.6% | 3,566,600 |
| 2014/12/11 | 1,433 | 1,461 | 1,420 | 1,445 | -1 | -0.1% | 1,176,200 |
| 2014/12/10 | 1,446 | 1,454 | 1,427 | 1,446 | -6 | -0.4% | 1,549,000 |
| 2014/12/09 | 1,448 | 1,469 | 1,442 | 1,452 | -19 | -1.3% | 881,800 |
| 2014/12/08 | 1,475 | 1,490 | 1,461 | 1,471 | +1 | +0.1% | 1,206,500 |
| 2014/12/05 | 1,460 | 1,487 | 1,432 | 1,470 | -4 | -0.3% | 1,332,000 |
| 2014/12/04 | 1,449 | 1,475 | 1,445 | 1,474 | +25 | +1.7% | 2,150,400 |
| 2014/12/03 | 1,460 | 1,469 | 1,445 | 1,449 | -17 | -1.2% | 1,812,100 |
| 2014/12/02 | 1,460 | 1,468 | 1,440 | 1,466 | +9 | +0.6% | 1,390,200 |
| 2014/12/01 | 1,471 | 1,480 | 1,452 | 1,457 | -37 | -2.5% | 1,601,400 |
| 2014/11/28 | 1,492 | 1,505 | 1,473 | 1,494 | +15 | +1% | 1,192,000 |
| 2014/11/27 | 1,491 | 1,503 | 1,479 | 1,479 | -27 | -1.8% | 773,000 |
| 2014/11/26 | 1,496 | 1,520 | 1,495 | 1,506 | +8 | +0.5% | 1,117,800 |
| 2014/11/25 | 1,521 | 1,524 | 1,494 | 1,498 | +7 | +0.5% | 1,347,300 |
| 2014/11/21 | 1,477 | 1,497 | 1,464 | 1,491 | +4 | +0.3% | 1,864,600 |
| 2014/11/20 | 1,535 | 1,542 | 1,484 | 1,487 | -11 | -0.7% | 1,596,800 |
| 2014/11/19 | 1,544 | 1,555 | 1,495 | 1,498 | -39 | -2.5% | 1,832,600 |
| 2014/11/18 | 1,508 | 1,542 | 1,490 | 1,537 | +59 | +4% | 1,729,400 |
| 2014/11/17 | 1,518 | 1,525 | 1,469 | 1,478 | -58 | -3.8% | 1,669,300 |
| 2014/11/14 | 1,590 | 1,590 | 1,516 | 1,536 | -49 | -3.1% | 3,005,400 |
2501～
2550
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
