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 |
|---|---|---|---|---|---|---|---|
| 2013/12/02 | 1,570 | 1,580 | 1,555 | 1,565 | +15 | +1% | 1,216,300 |
| 2013/11/29 | 1,543 | 1,569 | 1,532 | 1,550 | -12 | -0.8% | 1,151,600 |
| 2013/11/28 | 1,526 | 1,568 | 1,505 | 1,562 | +63 | +4.2% | 1,773,000 |
| 2013/11/27 | 1,500 | 1,518 | 1,488 | 1,499 | -17 | -1.1% | 1,229,000 |
| 2013/11/26 | 1,510 | 1,538 | 1,481 | 1,516 | +2 | +0.1% | 1,918,800 |
| 2013/11/25 | 1,481 | 1,517 | 1,468 | 1,514 | +53 | +3.6% | 2,376,900 |
| 2013/11/22 | 1,476 | 1,480 | 1,451 | 1,461 | +5 | +0.3% | 1,505,300 |
| 2013/11/21 | 1,446 | 1,466 | 1,432 | 1,456 | +34 | +2.4% | 1,771,400 |
| 2013/11/20 | 1,428 | 1,442 | 1,412 | 1,422 | +3 | +0.2% | 1,171,300 |
| 2013/11/19 | 1,403 | 1,424 | 1,403 | 1,419 | +11 | +0.8% | 869,000 |
| 2013/11/18 | 1,412 | 1,424 | 1,394 | 1,408 | -5 | -0.4% | 1,304,000 |
| 2013/11/15 | 1,398 | 1,421 | 1,392 | 1,413 | +41 | +3% | 1,729,600 |
| 2013/11/14 | 1,350 | 1,386 | 1,349 | 1,372 | +26 | +1.9% | 1,743,600 |
| 2013/11/13 | 1,325 | 1,349 | 1,312 | 1,346 | +7 | +0.5% | 923,100 |
| 2013/11/12 | 1,325 | 1,340 | 1,309 | 1,339 | +11 | +0.8% | 1,063,200 |
| 2013/11/11 | 1,312 | 1,338 | 1,309 | 1,328 | +80 | +6.4% | 2,548,900 |
| 2013/11/08 | 1,257 | 1,287 | 1,241 | 1,248 | -30 | -2.3% | 1,257,500 |
| 2013/11/07 | 1,300 | 1,300 | 1,267 | 1,278 | -14 | -1.1% | 996,000 |
| 2013/11/06 | 1,273 | 1,297 | 1,252 | 1,292 | +14 | +1.1% | 1,129,200 |
| 2013/11/05 | 1,272 | 1,288 | 1,257 | 1,278 | +18 | +1.4% | 1,091,600 |
| 2013/11/01 | 1,281 | 1,297 | 1,256 | 1,260 | -20 | -1.6% | 807,000 |
| 2013/10/31 | 1,278 | 1,294 | 1,264 | 1,280 | +7 | +0.5% | 1,181,400 |
| 2013/10/30 | 1,250 | 1,278 | 1,247 | 1,273 | +8 | +0.6% | 1,894,100 |
| 2013/10/29 | 1,274 | 1,282 | 1,258 | 1,265 | -21 | -1.6% | 1,018,100 |
| 2013/10/28 | 1,274 | 1,286 | 1,258 | 1,286 | +28 | +2.2% | 962,400 |
| 2013/10/25 | 1,295 | 1,306 | 1,256 | 1,258 | -53 | -4% | 1,744,000 |
| 2013/10/24 | 1,301 | 1,314 | 1,276 | 1,311 | -4 | -0.3% | 1,404,100 |
| 2013/10/23 | 1,372 | 1,375 | 1,311 | 1,315 | -56 | -4.1% | 1,329,400 |
| 2013/10/22 | 1,366 | 1,375 | 1,355 | 1,371 | +7 | +0.5% | 750,200 |
| 2013/10/21 | 1,356 | 1,386 | 1,351 | 1,364 | -63 | -4.4% | 1,865,000 |
| 2013/10/18 | 1,428 | 1,431 | 1,409 | 1,427 | ±0 | ±0% | 541,500 |
| 2013/10/17 | 1,430 | 1,431 | 1,410 | 1,427 | +18 | +1.3% | 665,800 |
| 2013/10/16 | 1,414 | 1,426 | 1,399 | 1,409 | -4 | -0.3% | 637,500 |
| 2013/10/15 | 1,429 | 1,435 | 1,405 | 1,413 | +3 | +0.2% | 974,400 |
| 2013/10/11 | 1,402 | 1,446 | 1,393 | 1,410 | +38 | +2.8% | 1,685,600 |
| 2013/10/10 | 1,368 | 1,375 | 1,346 | 1,372 | +12 | +0.9% | 584,100 |
| 2013/10/09 | 1,331 | 1,363 | 1,331 | 1,360 | +29 | +2.2% | 959,800 |
| 2013/10/08 | 1,310 | 1,338 | 1,310 | 1,331 | +24 | +1.8% | 671,200 |
| 2013/10/07 | 1,338 | 1,346 | 1,306 | 1,307 | -25 | -1.9% | 676,000 |
| 2013/10/04 | 1,320 | 1,350 | 1,320 | 1,332 | -5 | -0.4% | 807,700 |
| 2013/10/03 | 1,351 | 1,364 | 1,336 | 1,337 | -15 | -1.1% | 1,024,700 |
| 2013/10/02 | 1,408 | 1,409 | 1,346 | 1,352 | -63 | -4.5% | 1,682,100 |
| 2013/10/01 | 1,399 | 1,427 | 1,389 | 1,415 | +17 | +1.2% | 859,000 |
| 2013/09/30 | 1,396 | 1,419 | 1,383 | 1,398 | -37 | -2.6% | 742,400 |
| 2013/09/27 | 1,458 | 1,458 | 1,426 | 1,435 | -29 | -2% | 797,000 |
| 2013/09/26 | 1,444 | 1,464 | 1,406 | 1,464 | +20 | +1.4% | 1,011,200 |
| 2013/09/25 | 1,440 | 1,462 | 1,429 | 1,444 | +3 | +0.2% | 1,638,700 |
| 2013/09/24 | 1,391 | 1,445 | 1,391 | 1,441 | +19 | +1.3% | 1,138,100 |
| 2013/09/20 | 1,426 | 1,435 | 1,412 | 1,422 | +8 | +0.6% | 938,000 |
| 2013/09/19 | 1,408 | 1,424 | 1,400 | 1,414 | +27 | +1.9% | 1,584,800 |
2851～
2900
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
