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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 3,777 | 3,811 | 3,751 | 3,798 | +8 | +0.2% | 491,300 |
| 2024/06/21 | 3,755 | 3,822 | 3,750 | 3,790 | +57 | +1.5% | 2,895,100 |
| 2024/06/20 | 3,729 | 3,781 | 3,679 | 3,733 | -43 | -1.1% | 740,900 |
| 2024/06/19 | 3,803 | 3,825 | 3,749 | 3,776 | -3 | -0.1% | 659,100 |
| 2024/06/18 | 3,803 | 3,825 | 3,762 | 3,779 | -1 | ±0% | 804,600 |
| 2024/06/17 | 3,855 | 3,888 | 3,779 | 3,780 | -136 | -3.5% | 738,400 |
| 2024/06/14 | 3,816 | 3,944 | 3,812 | 3,916 | +30 | +0.8% | 1,563,400 |
| 2024/06/13 | 3,931 | 3,942 | 3,877 | 3,886 | -11 | -0.3% | 629,400 |
| 2024/06/12 | 3,991 | 3,998 | 3,895 | 3,897 | -81 | -2% | 872,800 |
| 2024/06/11 | 3,987 | 4,017 | 3,962 | 3,978 | +12 | +0.3% | 487,700 |
| 2024/06/10 | 3,908 | 3,973 | 3,908 | 3,966 | +31 | +0.8% | 454,500 |
| 2024/06/07 | 3,962 | 3,978 | 3,922 | 3,935 | -27 | -0.7% | 443,500 |
| 2024/06/06 | 4,081 | 4,081 | 3,956 | 3,962 | -57 | -1.4% | 577,000 |
| 2024/06/05 | 4,016 | 4,062 | 3,994 | 4,019 | -16 | -0.4% | 673,600 |
| 2024/06/04 | 4,009 | 4,053 | 3,984 | 4,035 | -52 | -1.3% | 714,400 |
| 2024/06/03 | 4,067 | 4,098 | 4,054 | 4,087 | +51 | +1.3% | 559,700 |
| 2024/05/31 | 4,024 | 4,055 | 3,982 | 4,036 | +41 | +1% | 5,104,300 |
| 2024/05/30 | 4,003 | 4,026 | 3,941 | 3,995 | -53 | -1.3% | 1,094,200 |
| 2024/05/29 | 4,093 | 4,126 | 4,048 | 4,048 | -34 | -0.8% | 968,200 |
| 2024/05/28 | 4,064 | 4,114 | 4,064 | 4,082 | ±0 | ±0% | 681,000 |
| 2024/05/27 | 4,100 | 4,104 | 4,053 | 4,082 | -24 | -0.6% | 699,900 |
| 2024/05/24 | 4,080 | 4,113 | 4,054 | 4,106 | +14 | +0.3% | 866,500 |
| 2024/05/23 | 4,154 | 4,166 | 4,062 | 4,092 | -32 | -0.8% | 833,500 |
| 2024/05/22 | 4,083 | 4,165 | 4,061 | 4,124 | +10 | +0.2% | 793,700 |
| 2024/05/21 | 4,124 | 4,152 | 4,092 | 4,114 | +12 | +0.3% | 528,100 |
| 2024/05/20 | 4,047 | 4,134 | 4,015 | 4,102 | +85 | +2.1% | 718,400 |
| 2024/05/17 | 3,990 | 4,032 | 3,979 | 4,017 | +22 | +0.6% | 586,800 |
| 2024/05/16 | 3,950 | 4,022 | 3,908 | 3,995 | +76 | +1.9% | 733,900 |
| 2024/05/15 | 3,950 | 3,958 | 3,877 | 3,919 | +3 | +0.1% | 755,700 |
| 2024/05/14 | 3,966 | 3,996 | 3,841 | 3,916 | -80 | -2% | 1,213,400 |
| 2024/05/13 | 4,042 | 4,071 | 3,983 | 3,996 | -44 | -1.1% | 1,084,900 |
| 2024/05/10 | 4,033 | 4,097 | 3,993 | 4,040 | -23 | -0.6% | 1,490,900 |
| 2024/05/09 | 3,899 | 4,071 | 3,896 | 4,063 | +203 | +5.3% | 1,695,900 |
| 2024/05/08 | 3,737 | 3,869 | 3,714 | 3,860 | +308 | +8.7% | 2,167,600 |
| 2024/05/07 | 3,542 | 3,559 | 3,518 | 3,552 | +50 | +1.4% | 1,190,200 |
| 2024/05/02 | 3,463 | 3,510 | 3,461 | 3,502 | +33 | +1% | 607,400 |
| 2024/05/01 | 3,455 | 3,487 | 3,444 | 3,469 | -42 | -1.2% | 497,100 |
| 2024/04/30 | 3,506 | 3,540 | 3,472 | 3,511 | +67 | +1.9% | 712,900 |
| 2024/04/26 | 3,411 | 3,455 | 3,382 | 3,444 | +33 | +1% | 706,100 |
| 2024/04/25 | 3,427 | 3,457 | 3,403 | 3,411 | -86 | -2.5% | 602,000 |
| 2024/04/24 | 3,448 | 3,504 | 3,429 | 3,497 | +81 | +2.4% | 445,300 |
| 2024/04/23 | 3,417 | 3,433 | 3,390 | 3,416 | -12 | -0.4% | 389,800 |
| 2024/04/22 | 3,430 | 3,446 | 3,382 | 3,428 | +48 | +1.4% | 619,300 |
| 2024/04/19 | 3,384 | 3,424 | 3,321 | 3,380 | -57 | -1.7% | 772,600 |
| 2024/04/18 | 3,377 | 3,460 | 3,355 | 3,437 | +39 | +1.1% | 595,100 |
| 2024/04/17 | 3,494 | 3,494 | 3,398 | 3,398 | -74 | -2.1% | 630,300 |
| 2024/04/16 | 3,464 | 3,484 | 3,435 | 3,472 | -82 | -2.3% | 751,600 |
| 2024/04/15 | 3,484 | 3,560 | 3,480 | 3,554 | +15 | +0.4% | 524,800 |
| 2024/04/12 | 3,550 | 3,575 | 3,524 | 3,539 | +63 | +1.8% | 787,900 |
| 2024/04/11 | 3,430 | 3,488 | 3,402 | 3,476 | -9 | -0.3% | 508,500 |
301～
350
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
