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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,320 | 1,320 | 1,317 | 1,318 | +2 | +0.2% | 600 |
| 2025/01/20 | 1,321 | 1,321 | 1,316 | 1,316 | -5 | -0.4% | 1,800 |
| 2025/01/17 | 1,331 | 1,331 | 1,312 | 1,321 | ±0 | ±0% | 1,600 |
| 2025/01/16 | 1,311 | 1,321 | 1,295 | 1,321 | +21 | +1.6% | 900 |
| 2025/01/15 | 1,305 | 1,305 | 1,300 | 1,300 | -2 | -0.2% | 500 |
| 2025/01/14 | 1,304 | 1,304 | 1,302 | 1,302 | -4 | -0.3% | 200 |
| 2025/01/10 | 1,304 | 1,306 | 1,304 | 1,306 | ±0 | ±0% | 400 |
| 2025/01/09 | 1,313 | 1,313 | 1,306 | 1,306 | -7 | -0.5% | 900 |
| 2025/01/08 | 1,340 | 1,340 | 1,313 | 1,313 | -17 | -1.3% | 800 |
| 2025/01/07 | 1,345 | 1,345 | 1,327 | 1,330 | -13 | -1% | 2,000 |
| 2025/01/06 | 1,317 | 1,350 | 1,317 | 1,343 | +26 | +2% | 3,300 |
| 2024/12/30 | 1,303 | 1,317 | 1,303 | 1,317 | +14 | +1.1% | 800 |
| 2024/12/27 | 1,303 | 1,303 | 1,303 | 1,303 | ±0 | ±0% | 400 |
| 2024/12/26 | 1,288 | 1,303 | 1,287 | 1,303 | +4 | +0.3% | 900 |
| 2024/12/25 | 1,299 | 1,299 | 1,299 | 1,299 | ±0 | ±0% | 800 |
| 2024/12/24 | 1,283 | 1,299 | 1,281 | 1,299 | +16 | +1.2% | 900 |
| 2024/12/23 | 1,283 | 1,298 | 1,283 | 1,283 | -1 | -0.1% | 900 |
| 2024/12/20 | 1,298 | 1,298 | 1,284 | 1,284 | -14 | -1.1% | 300 |
| 2024/12/19 | 1,272 | 1,298 | 1,272 | 1,298 | +26 | +2% | 900 |
| 2024/12/18 | 1,271 | 1,273 | 1,271 | 1,272 | +1 | +0.1% | 700 |
| 2024/12/17 | 1,275 | 1,275 | 1,270 | 1,271 | -16 | -1.2% | 1,000 |
| 2024/12/16 | 1,287 | 1,287 | 1,273 | 1,287 | +6 | +0.5% | 2,200 |
| 2024/12/13 | 1,281 | 1,281 | 1,281 | 1,281 | ±0 | ±0% | 200 |
| 2024/12/12 | 1,275 | 1,281 | 1,264 | 1,281 | +18 | +1.4% | 1,000 |
| 2024/12/11 | 1,263 | 1,263 | 1,263 | 1,263 | ±0 | ±0% | 100 |
| 2024/12/10 | 1,263 | 1,263 | 1,263 | 1,263 | +3 | +0.2% | 200 |
| 2024/12/09 | 1,285 | 1,285 | 1,260 | 1,260 | -14 | -1.1% | 600 |
| 2024/12/06 | 1,270 | 1,274 | 1,268 | 1,274 | +6 | +0.5% | 2,000 |
| 2024/12/05 | 1,279 | 1,279 | 1,268 | 1,268 | -3 | -0.2% | 500 |
| 2024/12/04 | 1,270 | 1,271 | 1,270 | 1,271 | +10 | +0.8% | 300 |
| 2024/12/03 | 1,268 | 1,274 | 1,261 | 1,261 | -7 | -0.6% | 1,000 |
| 2024/12/02 | 1,261 | 1,268 | 1,261 | 1,268 | +7 | +0.6% | 1,000 |
| 2024/11/29 | 1,285 | 1,285 | 1,260 | 1,261 | -24 | -1.9% | 2,700 |
| 2024/11/28 | 1,285 | 1,285 | 1,285 | 1,285 | ±0 | ±0% | 400 |
| 2024/11/27 | 1,285 | 1,285 | 1,285 | 1,285 | ±0 | ±0% | 200 |
| 2024/11/26 | 1,289 | 1,289 | 1,285 | 1,285 | -9 | -0.7% | 700 |
| 2024/11/25 | 1,299 | 1,299 | 1,288 | 1,294 | - | - | 1,100 |
| 2024/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/20 | 1,291 | 1,291 | 1,270 | 1,285 | -15 | -1.2% | 2,100 |
| 2024/11/19 | 1,285 | 1,300 | 1,285 | 1,300 | +15 | +1.2% | 1,000 |
| 2024/11/18 | 1,285 | 1,285 | 1,285 | 1,285 | - | - | 3,100 |
| 2024/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/13 | 1,300 | 1,300 | 1,285 | 1,285 | -15 | -1.2% | 600 |
| 2024/11/12 | 1,300 | 1,300 | 1,291 | 1,300 | +3 | +0.2% | 1,200 |
| 2024/11/11 | 1,300 | 1,300 | 1,285 | 1,297 | -2 | -0.2% | 2,900 |
| 2024/11/08 | 1,300 | 1,300 | 1,285 | 1,299 | -22 | -1.7% | 1,600 |
| 2024/11/07 | 1,302 | 1,321 | 1,298 | 1,321 | +21 | +1.6% | 1,300 |
| 2024/11/06 | 1,295 | 1,300 | 1,295 | 1,300 | +15 | +1.2% | 700 |
51～
100
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 | 139,000円 | +7.4% | +5.7% | 3.96% | 9.38倍 | 0.96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 | 25,600円 | +22.6% | +5.7% | 1.56% | 25.20倍 | 0.95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 | 43,300円 | -9.1% | - | 2.31% | - | 0.24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 | 180,000円 | - | - | - | - | - |
|
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 | 159,000円 | -5.5% | +61.3% | 1.89% | 60.82倍 | 0.24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
