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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/11/13 | 1,560 | 1,590 | 1,555 | 1,585 | +22 | +1.4% | 1,456,200 |
| 2014/11/12 | 1,555 | 1,578 | 1,551 | 1,563 | +19 | +1.2% | 1,740,300 |
| 2014/11/11 | 1,522 | 1,545 | 1,513 | 1,544 | +38 | +2.5% | 1,233,500 |
| 2014/11/10 | 1,509 | 1,515 | 1,484 | 1,506 | -11 | -0.7% | 1,438,300 |
| 2014/11/07 | 1,510 | 1,525 | 1,502 | 1,517 | +23 | +1.5% | 1,424,400 |
| 2014/11/06 | 1,526 | 1,537 | 1,492 | 1,494 | -37 | -2.4% | 2,152,800 |
| 2014/11/05 | 1,512 | 1,535 | 1,506 | 1,531 | +2 | +0.1% | 2,125,300 |
| 2014/11/04 | 1,550 | 1,570 | 1,527 | 1,529 | +24 | +1.6% | 2,956,000 |
| 2014/10/31 | 1,436 | 1,520 | 1,433 | 1,505 | +94 | +6.7% | 2,742,900 |
| 2014/10/30 | 1,415 | 1,427 | 1,394 | 1,411 | -16 | -1.1% | 3,135,100 |
| 2014/10/29 | 1,403 | 1,438 | 1,402 | 1,427 | +20 | +1.4% | 1,354,000 |
| 2014/10/28 | 1,386 | 1,411 | 1,382 | 1,407 | +2 | +0.1% | 1,171,900 |
| 2014/10/27 | 1,387 | 1,407 | 1,385 | 1,405 | +30 | +2.2% | 1,092,300 |
| 2014/10/24 | 1,373 | 1,389 | 1,367 | 1,375 | +23 | +1.7% | 1,309,600 |
| 2014/10/23 | 1,339 | 1,366 | 1,328 | 1,352 | +3 | +0.2% | 1,346,200 |
| 2014/10/22 | 1,323 | 1,349 | 1,316 | 1,349 | +52 | +4% | 1,770,500 |
| 2014/10/21 | 1,326 | 1,346 | 1,294 | 1,297 | -20 | -1.5% | 2,512,000 |
| 2014/10/20 | 1,277 | 1,320 | 1,277 | 1,317 | +70 | +5.6% | 2,237,600 |
| 2014/10/17 | 1,254 | 1,272 | 1,245 | 1,247 | +1 | +0.1% | 2,240,700 |
| 2014/10/16 | 1,225 | 1,250 | 1,221 | 1,246 | -23 | -1.8% | 2,258,200 |
| 2014/10/15 | 1,240 | 1,271 | 1,238 | 1,269 | +30 | +2.4% | 1,496,400 |
| 2014/10/14 | 1,239 | 1,269 | 1,236 | 1,239 | -26 | -2.1% | 1,854,100 |
| 2014/10/10 | 1,272 | 1,284 | 1,255 | 1,265 | -33 | -2.5% | 2,306,800 |
| 2014/10/09 | 1,323 | 1,334 | 1,297 | 1,298 | -25 | -1.9% | 1,318,300 |
| 2014/10/08 | 1,340 | 1,341 | 1,294 | 1,323 | -54 | -3.9% | 3,003,200 |
| 2014/10/07 | 1,351 | 1,398 | 1,351 | 1,377 | -30 | -2.1% | 2,171,100 |
| 2014/10/06 | 1,401 | 1,416 | 1,389 | 1,407 | +23 | +1.7% | 1,062,000 |
| 2014/10/03 | 1,356 | 1,384 | 1,353 | 1,384 | +7 | +0.5% | 1,517,500 |
| 2014/10/02 | 1,410 | 1,415 | 1,373 | 1,377 | -48 | -3.4% | 1,492,600 |
| 2014/10/01 | 1,437 | 1,442 | 1,413 | 1,425 | -17 | -1.2% | 1,366,600 |
| 2014/09/30 | 1,473 | 1,473 | 1,433 | 1,442 | -29 | -2% | 1,346,500 |
| 2014/09/29 | 1,469 | 1,473 | 1,458 | 1,471 | +16 | +1.1% | 626,300 |
2601～
2650
件表示中 / 3754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 | 408,900円 | -0.4% | -6.3% | 1.57% | 19.86倍 | 2.23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 |
| 富士電機 | 865,200円 | +2.8% | +3.2% | 1.85% | 14.91倍 | 1.84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 |
| スクリン | 1,144,000円 | -0.7% | -15.4% | 2.45% | 12.28倍 | 2.57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 |
| ミネベアミツミ | 241,800円 | -2.2% | +2.9% | 1.86% | 16.18倍 | 1.31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 | 628,600円 | +11.0% | -8.1% | 0.64% | 31.34倍 | 1.79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
