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 |
|---|---|---|---|---|---|---|---|
| 2014/08/27 | 1,207 | 1,215 | 1,198 | 1,209 | +1 | +0.1% | 1,392,100 |
| 2014/08/26 | 1,218 | 1,218 | 1,206 | 1,208 | -3 | -0.2% | 941,000 |
| 2014/08/25 | 1,216 | 1,217 | 1,202 | 1,211 | ±0 | ±0% | 1,099,600 |
| 2014/08/22 | 1,230 | 1,231 | 1,204 | 1,211 | -25 | -2% | 1,481,000 |
| 2014/08/21 | 1,233 | 1,247 | 1,227 | 1,236 | +18 | +1.5% | 1,721,100 |
| 2014/08/20 | 1,207 | 1,225 | 1,204 | 1,218 | +22 | +1.8% | 1,661,000 |
| 2014/08/19 | 1,180 | 1,199 | 1,177 | 1,196 | -3 | -0.3% | 1,665,800 |
| 2014/08/18 | 1,199 | 1,205 | 1,192 | 1,199 | -7 | -0.6% | 882,600 |
| 2014/08/15 | 1,210 | 1,214 | 1,205 | 1,206 | +6 | +0.5% | 998,300 |
| 2014/08/14 | 1,197 | 1,207 | 1,190 | 1,200 | +20 | +1.7% | 1,118,200 |
| 2014/08/13 | 1,175 | 1,183 | 1,171 | 1,180 | -3 | -0.3% | 1,535,700 |
| 2014/08/12 | 1,201 | 1,205 | 1,175 | 1,183 | -23 | -1.9% | 2,079,300 |
| 2014/08/11 | 1,151 | 1,213 | 1,150 | 1,206 | -47 | -3.8% | 3,268,000 |
| 2014/08/08 | 1,297 | 1,302 | 1,251 | 1,253 | -71 | -5.4% | 2,209,100 |
| 2014/08/07 | 1,319 | 1,358 | 1,303 | 1,324 | +25 | +1.9% | 1,543,900 |
| 2014/08/06 | 1,301 | 1,319 | 1,289 | 1,299 | +11 | +0.9% | 1,534,400 |
| 2014/08/05 | 1,299 | 1,301 | 1,285 | 1,288 | -7 | -0.5% | 988,000 |
| 2014/08/04 | 1,299 | 1,308 | 1,292 | 1,295 | -5 | -0.4% | 613,000 |
| 2014/08/01 | 1,303 | 1,311 | 1,296 | 1,300 | -15 | -1.1% | 763,700 |
| 2014/07/31 | 1,331 | 1,332 | 1,314 | 1,315 | -7 | -0.5% | 680,900 |
| 2014/07/30 | 1,313 | 1,330 | 1,310 | 1,322 | +12 | +0.9% | 1,117,600 |
| 2014/07/29 | 1,299 | 1,314 | 1,299 | 1,310 | +21 | +1.6% | 1,029,900 |
| 2014/07/28 | 1,270 | 1,291 | 1,265 | 1,289 | +24 | +1.9% | 874,900 |
| 2014/07/25 | 1,269 | 1,271 | 1,253 | 1,265 | +8 | +0.6% | 729,800 |
| 2014/07/24 | 1,260 | 1,268 | 1,248 | 1,257 | +10 | +0.8% | 942,400 |
| 2014/07/23 | 1,256 | 1,258 | 1,245 | 1,247 | -5 | -0.4% | 671,200 |
| 2014/07/22 | 1,249 | 1,264 | 1,246 | 1,252 | +8 | +0.6% | 774,000 |
| 2014/07/18 | 1,246 | 1,247 | 1,231 | 1,244 | -21 | -1.7% | 795,000 |
| 2014/07/17 | 1,280 | 1,291 | 1,265 | 1,265 | -14 | -1.1% | 1,015,400 |
| 2014/07/16 | 1,274 | 1,286 | 1,266 | 1,279 | +5 | +0.4% | 798,600 |
| 2014/07/15 | 1,271 | 1,278 | 1,267 | 1,274 | ±0 | ±0% | 806,600 |
| 2014/07/14 | 1,268 | 1,281 | 1,260 | 1,274 | +10 | +0.8% | 815,100 |
| 2014/07/11 | 1,266 | 1,275 | 1,260 | 1,264 | -10 | -0.8% | 716,900 |
| 2014/07/10 | 1,281 | 1,288 | 1,274 | 1,274 | -6 | -0.5% | 608,600 |
| 2014/07/09 | 1,280 | 1,284 | 1,275 | 1,280 | -17 | -1.3% | 811,000 |
| 2014/07/08 | 1,295 | 1,315 | 1,266 | 1,297 | -9 | -0.7% | 1,271,200 |
| 2014/07/07 | 1,311 | 1,319 | 1,304 | 1,306 | ±0 | ±0% | 685,800 |
| 2014/07/04 | 1,327 | 1,327 | 1,304 | 1,306 | -6 | -0.5% | 726,200 |
| 2014/07/03 | 1,321 | 1,321 | 1,303 | 1,312 | -2 | -0.2% | 694,700 |
| 2014/07/02 | 1,299 | 1,317 | 1,294 | 1,314 | +17 | +1.3% | 1,113,200 |
| 2014/07/01 | 1,276 | 1,300 | 1,275 | 1,297 | +16 | +1.2% | 848,200 |
| 2014/06/30 | 1,271 | 1,287 | 1,269 | 1,281 | +27 | +2.2% | 1,032,100 |
| 2014/06/27 | 1,271 | 1,277 | 1,251 | 1,254 | -23 | -1.8% | 932,400 |
| 2014/06/26 | 1,281 | 1,284 | 1,270 | 1,277 | -3 | -0.2% | 1,027,300 |
| 2014/06/25 | 1,288 | 1,297 | 1,278 | 1,280 | -11 | -0.9% | 569,900 |
| 2014/06/24 | 1,296 | 1,300 | 1,277 | 1,291 | -7 | -0.5% | 820,500 |
| 2014/06/23 | 1,300 | 1,316 | 1,295 | 1,298 | -9 | -0.7% | 1,319,600 |
| 2014/06/20 | 1,330 | 1,335 | 1,306 | 1,307 | -21 | -1.6% | 2,047,100 |
| 2014/06/19 | 1,303 | 1,332 | 1,301 | 1,328 | +25 | +1.9% | 1,122,800 |
| 2014/06/18 | 1,300 | 1,307 | 1,286 | 1,303 | +9 | +0.7% | 855,900 |
2701～
2750
件表示中 / 3784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 | 441,700円 | -0.4% | -6.3% | 1.45% | 21.42倍 | 2.40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 | 1,290,000円 | -0.7% | -15.4% | 2.17% | 13.85倍 | 2.90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 |
| シスメックス | 188,500円 | +5.2% | +7.9% | 2.02% | 20.62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 | 840,700円 | +12.3% | +6.5% | 0.48% | 34.52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 | 276,200円 | -0.8% | +15.0% | 1.81% | 16.49倍 | 1.49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 |
市場注目の銘柄
チャート関連のコラム
