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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 3,467 | 3,514 | 3,463 | 3,485 | -24 | -0.7% | 413,000 |
| 2024/04/09 | 3,499 | 3,518 | 3,455 | 3,509 | +23 | +0.7% | 479,300 |
| 2024/04/08 | 3,502 | 3,522 | 3,455 | 3,486 | +12 | +0.3% | 429,400 |
| 2024/04/05 | 3,491 | 3,513 | 3,405 | 3,474 | -62 | -1.8% | 668,100 |
| 2024/04/04 | 3,546 | 3,586 | 3,492 | 3,536 | +59 | +1.7% | 679,400 |
| 2024/04/03 | 3,494 | 3,503 | 3,446 | 3,477 | -1 | ±0% | 687,400 |
| 2024/04/02 | 3,458 | 3,481 | 3,433 | 3,478 | +16 | +0.5% | 621,700 |
| 2024/04/01 | 3,514 | 3,529 | 3,434 | 3,462 | -32 | -0.9% | 431,200 |
| 2024/03/29 | 3,500 | 3,513 | 3,470 | 3,494 | +21 | +0.6% | 894,900 |
| 2024/03/28 | 3,523 | 3,523 | 3,451 | 3,473 | -57 | -1.6% | 775,300 |
| 2024/03/27 | 3,544 | 3,551 | 3,514 | 3,530 | +11 | +0.3% | 897,400 |
| 2024/03/26 | 3,505 | 3,537 | 3,481 | 3,519 | +8 | +0.2% | 594,500 |
| 2024/03/25 | 3,523 | 3,534 | 3,489 | 3,511 | -23 | -0.7% | 830,700 |
| 2024/03/22 | 3,528 | 3,560 | 3,515 | 3,534 | -8 | -0.2% | 690,900 |
| 2024/03/21 | 3,565 | 3,599 | 3,520 | 3,542 | +15 | +0.4% | 915,500 |
| 2024/03/19 | 3,450 | 3,532 | 3,435 | 3,527 | +103 | +3% | 686,100 |
| 2024/03/18 | 3,350 | 3,441 | 3,338 | 3,424 | +115 | +3.5% | 616,100 |
| 2024/03/15 | 3,251 | 3,330 | 3,244 | 3,309 | +22 | +0.7% | 1,032,900 |
| 2024/03/14 | 3,288 | 3,310 | 3,239 | 3,287 | +8 | +0.2% | 779,000 |
| 2024/03/13 | 3,353 | 3,375 | 3,220 | 3,279 | -53 | -1.6% | 849,900 |
| 2024/03/12 | 3,330 | 3,342 | 3,245 | 3,332 | -30 | -0.9% | 665,300 |
| 2024/03/11 | 3,413 | 3,425 | 3,325 | 3,362 | -121 | -3.5% | 794,100 |
| 2024/03/08 | 3,455 | 3,522 | 3,433 | 3,483 | -8 | -0.2% | 1,358,500 |
| 2024/03/07 | 3,519 | 3,534 | 3,446 | 3,491 | ±0 | ±0% | 938,200 |
| 2024/03/06 | 3,341 | 3,519 | 3,340 | 3,491 | +149 | +4.5% | 1,475,400 |
| 2024/03/05 | 3,306 | 3,342 | 3,263 | 3,342 | +11 | +0.3% | 766,600 |
| 2024/03/04 | 3,313 | 3,360 | 3,274 | 3,331 | +70 | +2.1% | 854,700 |
| 2024/03/01 | 3,177 | 3,261 | 3,171 | 3,261 | +97 | +3.1% | 630,000 |
| 2024/02/29 | 3,130 | 3,179 | 3,115 | 3,164 | +15 | +0.5% | 1,745,700 |
| 2024/02/28 | 3,137 | 3,166 | 3,132 | 3,149 | +8 | +0.3% | 692,400 |
| 2024/02/27 | 3,108 | 3,167 | 3,108 | 3,141 | +33 | +1.1% | 623,700 |
| 2024/02/26 | 3,097 | 3,124 | 3,088 | 3,108 | +54 | +1.8% | 653,900 |
| 2024/02/22 | 3,080 | 3,085 | 3,029 | 3,054 | +37 | +1.2% | 762,500 |
| 2024/02/21 | 3,016 | 3,044 | 3,000 | 3,017 | -20 | -0.7% | 713,200 |
| 2024/02/20 | 3,066 | 3,085 | 3,016 | 3,037 | -33 | -1.1% | 811,000 |
| 2024/02/19 | 3,115 | 3,119 | 3,044 | 3,070 | -47 | -1.5% | 366,300 |
| 2024/02/16 | 3,112 | 3,170 | 3,112 | 3,117 | -11 | -0.4% | 793,100 |
| 2024/02/15 | 3,150 | 3,150 | 3,061 | 3,128 | +6 | +0.2% | 658,900 |
| 2024/02/14 | 3,150 | 3,169 | 3,091 | 3,122 | -60 | -1.9% | 918,900 |
| 2024/02/13 | 3,059 | 3,194 | 3,055 | 3,182 | +161 | +5.3% | 1,709,500 |
| 2024/02/09 | 2,940 | 3,024 | 2,891.5 | 3,021 | +113.5 | +3.9% | 1,565,300 |
| 2024/02/08 | 2,854.5 | 2,911 | 2,800.5 | 2,907.5 | -15.5 | -0.5% | 1,530,000 |
| 2024/02/07 | 2,971 | 3,006 | 2,904.5 | 2,923 | -22 | -0.7% | 1,761,100 |
| 2024/02/06 | 2,965 | 2,979.5 | 2,938.5 | 2,945 | -15 | -0.5% | 1,166,700 |
| 2024/02/05 | 2,953.5 | 2,996.5 | 2,950 | 2,960 | +50 | +1.7% | 780,000 |
| 2024/02/02 | 2,890 | 2,922.5 | 2,872 | 2,910 | +40 | +1.4% | 755,400 |
| 2024/02/01 | 2,915.5 | 2,926 | 2,856 | 2,870 | -54 | -1.8% | 773,800 |
| 2024/01/31 | 2,928 | 2,932 | 2,885.5 | 2,924 | -54 | -1.8% | 835,700 |
| 2024/01/30 | 2,943 | 2,982 | 2,935.5 | 2,978 | +35.5 | +1.2% | 447,700 |
| 2024/01/29 | 2,930 | 2,963.5 | 2,929 | 2,942.5 | +5 | +0.2% | 418,500 |
351～
400
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
