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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 2,199 | 2,222 | 2,171 | 2,176 | -34 | -1.5% | 1,636,700 |
2023/03/09 | 2,205 | 2,214 | 2,195 | 2,210 | +22 | +1% | 802,200 |
2023/03/08 | 2,163 | 2,192 | 2,163 | 2,188 | +26 | +1.2% | 920,900 |
2023/03/07 | 2,140 | 2,166 | 2,136 | 2,162 | +28 | +1.3% | 1,284,300 |
2023/03/06 | 2,117 | 2,136 | 2,117 | 2,134 | +23 | +1.1% | 1,005,300 |
2023/03/03 | 2,104 | 2,115 | 2,094 | 2,111 | +26 | +1.2% | 925,000 |
2023/03/02 | 2,099 | 2,116 | 2,079 | 2,085 | -14 | -0.7% | 820,200 |
2023/03/01 | 2,058 | 2,106 | 2,038 | 2,099 | +65 | +3.2% | 1,102,200 |
2023/02/28 | 2,034 | 2,061 | 2,030 | 2,034 | -25 | -1.2% | 1,610,200 |
2023/02/27 | 2,044 | 2,063 | 2,032 | 2,059 | +15 | +0.7% | 695,100 |
2023/02/24 | 2,030 | 2,051 | 2,011 | 2,044 | +6 | +0.3% | 1,192,000 |
2023/02/22 | 2,026 | 2,038 | 2,012 | 2,038 | -11 | -0.5% | 1,085,400 |
2023/02/21 | 2,055 | 2,069 | 2,045 | 2,049 | -22 | -1.1% | 607,900 |
2023/02/20 | 2,063 | 2,077 | 2,055 | 2,071 | -15 | -0.7% | 711,300 |
2023/02/17 | 2,093 | 2,100 | 2,075 | 2,086 | -47 | -2.2% | 1,093,500 |
2023/02/16 | 2,132 | 2,143 | 2,121 | 2,133 | +10 | +0.5% | 1,136,500 |
2023/02/15 | 2,157 | 2,157 | 2,115 | 2,123 | -38 | -1.8% | 1,556,400 |
2023/02/14 | 2,130 | 2,163 | 2,118 | 2,161 | +48 | +2.3% | 962,600 |
2023/02/13 | 2,116 | 2,130 | 2,096 | 2,113 | -12 | -0.6% | 1,494,400 |
2023/02/10 | 2,210 | 2,223 | 2,118 | 2,125 | -75 | -3.4% | 2,277,100 |
2023/02/09 | 2,153 | 2,208 | 2,151 | 2,200 | +47 | +2.2% | 1,871,900 |
2023/02/08 | 2,187 | 2,188 | 2,112 | 2,153 | -134 | -5.9% | 2,875,600 |
2023/02/07 | 2,277 | 2,296 | 2,273 | 2,287 | +24 | +1.1% | 992,400 |
2023/02/06 | 2,269 | 2,285 | 2,255 | 2,263 | +32 | +1.4% | 1,102,800 |
2023/02/03 | 2,248 | 2,249 | 2,223 | 2,231 | -17 | -0.8% | 934,500 |
2023/02/02 | 2,289 | 2,289 | 2,241 | 2,248 | -20 | -0.9% | 447,900 |
2023/02/01 | 2,260 | 2,281 | 2,258 | 2,268 | -2 | -0.1% | 617,200 |
2023/01/31 | 2,281 | 2,295 | 2,265 | 2,270 | +19 | +0.8% | 909,700 |
2023/01/30 | 2,232 | 2,257 | 2,225 | 2,251 | -10 | -0.4% | 536,800 |
2023/01/27 | 2,264 | 2,273 | 2,255 | 2,261 | +7 | +0.3% | 825,200 |
2023/01/26 | 2,248 | 2,266 | 2,244 | 2,254 | +8 | +0.4% | 689,600 |
2023/01/25 | 2,216 | 2,252 | 2,211 | 2,246 | +13 | +0.6% | 608,200 |
2023/01/24 | 2,215 | 2,236 | 2,205 | 2,233 | +46 | +2.1% | 909,200 |
2023/01/23 | 2,184 | 2,194 | 2,170 | 2,187 | +30 | +1.4% | 852,100 |
2023/01/20 | 2,157 | 2,169 | 2,134 | 2,157 | +14 | +0.7% | 815,900 |
2023/01/19 | 2,159 | 2,164 | 2,130 | 2,143 | -12 | -0.6% | 1,098,700 |
2023/01/18 | 2,100 | 2,165 | 2,094 | 2,155 | +71 | +3.4% | 1,029,700 |
2023/01/17 | 2,081 | 2,099 | 2,076 | 2,084 | +4 | +0.2% | 705,700 |
2023/01/16 | 2,083 | 2,106 | 2,070 | 2,080 | -20 | -1% | 798,800 |
2023/01/13 | 2,145 | 2,155 | 2,092 | 2,100 | -59 | -2.7% | 1,016,600 |
2023/01/12 | 2,172 | 2,178 | 2,139 | 2,159 | +3 | +0.1% | 865,900 |
2023/01/11 | 2,123 | 2,164 | 2,118 | 2,156 | +44 | +2.1% | 889,500 |
2023/01/10 | 2,123 | 2,124 | 2,100 | 2,112 | +30 | +1.4% | 1,043,300 |
2023/01/06 | 2,043 | 2,083 | 2,043 | 2,082 | +28 | +1.4% | 967,800 |
2023/01/05 | 2,064 | 2,078 | 2,039 | 2,054 | -9 | -0.4% | 753,000 |
2023/01/04 | 2,089 | 2,093 | 2,048 | 2,063 | -42 | -2% | 936,700 |
2022/12/30 | 2,125 | 2,141 | 2,105 | 2,105 | -16 | -0.8% | 936,400 |
2022/12/29 | 2,105 | 2,123 | 2,100 | 2,121 | -10 | -0.5% | 1,025,000 |
2022/12/28 | 2,140 | 2,140 | 2,118 | 2,131 | -20 | -0.9% | 1,036,400 |
2022/12/27 | 2,193 | 2,206 | 2,132 | 2,151 | -43 | -2% | 1,075,200 |
301~
350
件表示中 / 3467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 | 403,600円 | +4.2% | -10.8% | 1.44% | 21.43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 |
ミネベアミツミ | 328,800円 | +7.0% | +32.4% | 1.22% | 18.73倍 | 1.89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 |
富士電機 | 934,600円 | +1.0% | +1.6% | 1.44% | 17.45倍 | 2.22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 |
オムロン | 513,800円 | +0.8% | -39.9% | 2.02% | 119.02倍 | 1.29倍 |
|
感知・制御技術が基盤。稼ぎ頭は制御機器。リレー等電子部品や鉄道システム、ヘルスケアも展開 |
KOKUSAI | 430,000円 | +20.3% | +47.9% | 0.74% | 34.65倍 | 5.36倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
市場注目の銘柄
チャート関連のコラム