横田製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,564 | 1,582 | 1,564 | 1,582 | +7 | +0.4% | 500 |
| 2025/08/19 | 1,569 | 1,575 | 1,555 | 1,575 | +6 | +0.4% | 4,200 |
| 2025/08/18 | 1,572 | 1,572 | 1,555 | 1,569 | +13 | +0.8% | 1,400 |
| 2025/08/15 | 1,554 | 1,560 | 1,554 | 1,556 | +2 | +0.1% | 600 |
| 2025/08/14 | 1,555 | 1,555 | 1,553 | 1,554 | +16 | +1% | 300 |
| 2025/08/13 | 1,537 | 1,557 | 1,537 | 1,538 | +3 | +0.2% | 1,600 |
| 2025/08/12 | 1,548 | 1,548 | 1,530 | 1,535 | -38 | -2.4% | 7,000 |
| 2025/08/08 | 1,555 | 1,575 | 1,555 | 1,573 | +33 | +2.1% | 4,800 |
| 2025/08/07 | 1,541 | 1,541 | 1,540 | 1,540 | -1 | -0.1% | 1,300 |
| 2025/08/06 | 1,550 | 1,550 | 1,541 | 1,541 | -4 | -0.3% | 300 |
| 2025/08/05 | 1,546 | 1,546 | 1,545 | 1,545 | -14 | -0.9% | 1,900 |
| 2025/08/04 | 1,547 | 1,559 | 1,547 | 1,559 | -1 | -0.1% | 1,500 |
| 2025/08/01 | 1,558 | 1,564 | 1,548 | 1,560 | +10 | +0.6% | 1,200 |
| 2025/07/31 | 1,565 | 1,565 | 1,550 | 1,550 | ±0 | ±0% | 200 |
| 2025/07/30 | 1,550 | 1,550 | 1,543 | 1,550 | ±0 | ±0% | 500 |
| 2025/07/29 | 1,536 | 1,550 | 1,536 | 1,550 | +4 | +0.3% | 1,200 |
| 2025/07/28 | 1,543 | 1,546 | 1,543 | 1,546 | +15 | +1% | 600 |
| 2025/07/25 | 1,571 | 1,571 | 1,531 | 1,531 | -19 | -1.2% | 4,500 |
| 2025/07/24 | 1,550 | 1,550 | 1,541 | 1,550 | ±0 | ±0% | 700 |
| 2025/07/23 | 1,540 | 1,551 | 1,536 | 1,550 | +14 | +0.9% | 1,100 |
| 2025/07/22 | 1,515 | 1,536 | 1,515 | 1,536 | +21 | +1.4% | 400 |
| 2025/07/18 | 1,515 | 1,515 | 1,515 | 1,515 | ±0 | ±0% | 300 |
| 2025/07/17 | 1,530 | 1,530 | 1,515 | 1,515 | - | - | 800 |
| 2025/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/15 | 1,526 | 1,526 | 1,525 | 1,525 | -10 | -0.7% | 600 |
| 2025/07/14 | 1,535 | 1,535 | 1,528 | 1,535 | ±0 | ±0% | 500 |
| 2025/07/11 | 1,535 | 1,535 | 1,535 | 1,535 | +7 | +0.5% | 100 |
| 2025/07/10 | 1,528 | 1,528 | 1,528 | 1,528 | -7 | -0.5% | 200 |
| 2025/07/09 | 1,537 | 1,537 | 1,535 | 1,535 | -3 | -0.2% | 400 |
| 2025/07/08 | 1,545 | 1,545 | 1,538 | 1,538 | -7 | -0.5% | 200 |
| 2025/07/07 | 1,545 | 1,545 | 1,545 | 1,545 | +3 | +0.2% | 200 |
| 2025/07/04 | 1,570 | 1,570 | 1,542 | 1,542 | -23 | -1.5% | 1,100 |
| 2025/07/03 | 1,570 | 1,570 | 1,565 | 1,565 | -9 | -0.6% | 400 |
| 2025/07/02 | 1,564 | 1,574 | 1,564 | 1,574 | +9 | +0.6% | 500 |
| 2025/07/01 | 1,565 | 1,578 | 1,560 | 1,565 | +15 | +1% | 600 |
| 2025/06/30 | 1,550 | 1,550 | 1,535 | 1,550 | -18 | -1.1% | 3,000 |
| 2025/06/27 | 1,570 | 1,570 | 1,543 | 1,568 | +28 | +1.8% | 1,900 |
| 2025/06/26 | 1,539 | 1,540 | 1,531 | 1,540 | +15 | +1% | 600 |
| 2025/06/25 | 1,548 | 1,548 | 1,525 | 1,525 | -10 | -0.7% | 800 |
| 2025/06/24 | 1,525 | 1,535 | 1,524 | 1,535 | +20 | +1.3% | 500 |
| 2025/06/23 | 1,521 | 1,521 | 1,514 | 1,515 | -10 | -0.7% | 800 |
| 2025/06/20 | 1,517 | 1,525 | 1,517 | 1,525 | +8 | +0.5% | 300 |
| 2025/06/19 | 1,516 | 1,539 | 1,516 | 1,517 | -4 | -0.3% | 900 |
| 2025/06/18 | 1,535 | 1,535 | 1,506 | 1,521 | +19 | +1.3% | 1,400 |
| 2025/06/17 | 1,513 | 1,514 | 1,500 | 1,502 | -10 | -0.7% | 6,200 |
| 2025/06/16 | 1,555 | 1,555 | 1,512 | 1,512 | -3 | -0.2% | 6,700 |
| 2025/06/13 | 1,554 | 1,554 | 1,515 | 1,515 | -50 | -3.2% | 5,200 |
| 2025/06/12 | 1,579 | 1,579 | 1,550 | 1,565 | -13 | -0.8% | 2,400 |
| 2025/06/11 | 1,576 | 1,578 | 1,565 | 1,578 | +21 | +1.3% | 500 |
| 2025/06/10 | 1,557 | 1,557 | 1,557 | 1,557 | +11 | +0.7% | 100 |
1～
50
件表示中 / 2980件
類似銘柄と比較する
現在ご覧いただいている「横田製作」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 |
|---|---|---|---|---|---|---|---|---|
| 横田製作 | 157,800円 | +1.1% | -10.8% | 3.49% | 10.23倍 | 1.01倍 |
|
耐腐食・耐摩耗性ポンプが強み。完全受注生産方式。石炭火力発電所用自吸ポンプで高シェア |
| タケダ機 | 299,100円 | +2.3% | -20.6% | 2.67% | 11.95倍 | 0.53倍 |
|
形鋼加工機大手。建設・自動車関連業界が主顧客。海外向け丸のこ切断機は自社ブランドで展開 |
| エンシュウ | 48,200円 | -8.6% | - | 2.07% | 30.39倍 | 0.29倍 |
|
自動車用工作機械とヤマハ発動機向け部品加工が柱。レーザー加工機や自動化システムに力 |
| ヒーハイスト | 44,500円 | +10.7% | - | 0.45% | 81.65倍 | 0.98倍 |
|
産業機械用直動ベアリングが軸。液晶製造装置用位置決め部品も。売上の過半はＴＨＫ向け |
| 不二精機 | 28,700円 | +6.9% | +32.3% | 2.44% | 9.41倍 | 0.69倍 |
|
精密金型から出発、成形品受託が主体。２輪・４輪車部品中心に幅広く展開。中国、東南アに工場 |
市場注目の銘柄
チャート関連のコラム
