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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,500 | 1,501 | 1,456 | 1,497 | -2 | -0.1% | 6,000 |
| 2025/04/03 | 1,462 | 1,501 | 1,462 | 1,499 | +7 | +0.5% | 3,900 |
| 2025/04/02 | 1,503 | 1,503 | 1,463 | 1,492 | -8 | -0.5% | 700 |
| 2025/04/01 | 1,460 | 1,510 | 1,460 | 1,500 | ±0 | ±0% | 1,800 |
| 2025/03/31 | 1,464 | 1,503 | 1,464 | 1,500 | ±0 | ±0% | 2,200 |
| 2025/03/28 | 1,480 | 1,508 | 1,460 | 1,500 | -2 | -0.1% | 1,300 |
| 2025/03/27 | 1,503 | 1,505 | 1,502 | 1,502 | -1 | -0.1% | 300 |
| 2025/03/26 | 1,525 | 1,525 | 1,503 | 1,503 | -2 | -0.1% | 600 |
| 2025/03/25 | 1,509 | 1,517 | 1,504 | 1,505 | -13 | -0.9% | 1,200 |
| 2025/03/24 | 1,501 | 1,518 | 1,501 | 1,518 | +17 | +1.1% | 900 |
| 2025/03/21 | 1,486 | 1,520 | 1,486 | 1,501 | +19 | +1.3% | 1,600 |
| 2025/03/19 | 1,500 | 1,500 | 1,481 | 1,482 | -15 | -1% | 800 |
| 2025/03/18 | 1,488 | 1,514 | 1,481 | 1,497 | +9 | +0.6% | 1,700 |
| 2025/03/17 | 1,490 | 1,528 | 1,481 | 1,488 | +14 | +0.9% | 3,500 |
| 2025/03/14 | 1,470 | 1,474 | 1,462 | 1,474 | +4 | +0.3% | 600 |
| 2025/03/13 | 1,475 | 1,475 | 1,470 | 1,470 | -5 | -0.3% | 200 |
| 2025/03/12 | 1,475 | 1,475 | 1,461 | 1,475 | ±0 | ±0% | 700 |
| 2025/03/11 | 1,474 | 1,475 | 1,454 | 1,475 | +1 | +0.1% | 1,600 |
| 2025/03/10 | 1,470 | 1,474 | 1,470 | 1,474 | +4 | +0.3% | 700 |
| 2025/03/07 | 1,448 | 1,470 | 1,448 | 1,470 | -1 | -0.1% | 200 |
| 2025/03/06 | 1,454 | 1,471 | 1,454 | 1,471 | +13 | +0.9% | 500 |
| 2025/03/05 | 1,473 | 1,473 | 1,458 | 1,458 | -16 | -1.1% | 300 |
| 2025/03/04 | 1,453 | 1,486 | 1,450 | 1,474 | +4 | +0.3% | 800 |
| 2025/03/03 | 1,462 | 1,470 | 1,441 | 1,470 | +8 | +0.5% | 1,000 |
| 2025/02/28 | 1,458 | 1,488 | 1,421 | 1,462 | -12 | -0.8% | 2,400 |
| 2025/02/27 | 1,475 | 1,475 | 1,460 | 1,474 | -1 | -0.1% | 500 |
| 2025/02/26 | 1,499 | 1,502 | 1,470 | 1,475 | -24 | -1.6% | 2,600 |
| 2025/02/25 | 1,433 | 1,505 | 1,430 | 1,499 | +61 | +4.2% | 5,100 |
| 2025/02/21 | 1,430 | 1,439 | 1,427 | 1,438 | +15 | +1.1% | 600 |
| 2025/02/20 | 1,421 | 1,430 | 1,402 | 1,423 | +5 | +0.4% | 2,100 |
| 2025/02/19 | 1,410 | 1,425 | 1,401 | 1,418 | +7 | +0.5% | 2,100 |
| 2025/02/18 | 1,402 | 1,419 | 1,402 | 1,411 | +8 | +0.6% | 1,300 |
| 2025/02/17 | 1,401 | 1,428 | 1,401 | 1,403 | +2 | +0.1% | 1,000 |
| 2025/02/14 | 1,440 | 1,440 | 1,401 | 1,401 | -39 | -2.7% | 1,800 |
| 2025/02/13 | 1,444 | 1,468 | 1,440 | 1,440 | -3 | -0.2% | 1,200 |
| 2025/02/12 | 1,465 | 1,469 | 1,441 | 1,443 | +2 | +0.1% | 3,000 |
| 2025/02/10 | 1,489 | 1,495 | 1,431 | 1,441 | -88 | -5.8% | 7,600 |
| 2025/02/07 | 1,370 | 1,529 | 1,370 | 1,529 | +151 | +11% | 23,100 |
| 2025/02/06 | 1,345 | 1,380 | 1,345 | 1,378 | +33 | +2.5% | 3,600 |
| 2025/02/05 | 1,345 | 1,345 | 1,323 | 1,345 | ±0 | ±0% | 1,000 |
| 2025/02/04 | 1,320 | 1,345 | 1,320 | 1,345 | +25 | +1.9% | 1,000 |
| 2025/02/03 | 1,331 | 1,340 | 1,320 | 1,320 | -5 | -0.4% | 1,400 |
| 2025/01/31 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 300 |
| 2025/01/30 | 1,334 | 1,334 | 1,325 | 1,325 | -9 | -0.7% | 500 |
| 2025/01/29 | 1,334 | 1,334 | 1,334 | 1,334 | +16 | +1.2% | 100 |
| 2025/01/28 | 1,333 | 1,333 | 1,318 | 1,318 | +1 | +0.1% | 900 |
| 2025/01/27 | 1,328 | 1,328 | 1,317 | 1,317 | -4 | -0.3% | 1,400 |
| 2025/01/24 | 1,311 | 1,329 | 1,311 | 1,321 | +8 | +0.6% | 600 |
| 2025/01/23 | 1,312 | 1,313 | 1,312 | 1,313 | -3 | -0.2% | 300 |
| 2025/01/22 | 1,320 | 1,321 | 1,316 | 1,316 | -2 | -0.2% | 800 |
1～
50
件表示中 / 2887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 | 149,700円 | +7.4% | +5.7% | 3.67% | 10.10倍 | 1.03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 |
| 明治機 | 27,200円 | +22.6% | +5.7% | 1.47% | 26.77倍 | 1.01倍 |
|
製粉、飼料設備首位。プラントと食品原料加工機械製造が２本柱。太陽光Ａｂａｌａｎｃｅ提携 |
| エンシュウ | 45,900円 | -9.1% | - | 2.18% | - | 0.25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 |
| オリチエン | - | - | - | - | - | - |
|
高耐久性等独自技術生かした小型チェーンに強み。医療機器向けなど金属射出精密部品も |
| 赤阪鉄 | 165,500円 | -5.5% | +61.3% | 1.81% | 63.31倍 | 0.25倍 |
|
舶用ディーゼルエンジン専業の中堅。三菱重工と連携。小型・省エネ型を強化。非舶用分野を育成 |
市場注目の銘柄
チャート関連のコラム
