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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 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 |
101～
150
件表示中 / 2949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 | 154,200円 | +1.1% | -10.8% | 3.57% | 10.00倍 | 0.98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 |
| 宇野鉄 | 295,300円 | +0.9% | -2.9% | 1.69% | 7.95倍 | 0.97倍 |
|
工業用ポンプ、送風機中堅。自社開発のドライ式真空ポンプは独占。不動産賃貸が利益支える |
| ニチダイ | 35,700円 | +4.3% | +2.7% | 1.68% | 32.22倍 | 0.29倍 |
|
独立系金型メーカー。複雑形状の精密鍛造金型で強み。ターボチャージャー部品が第２の柱 |
| タケダ機 | 281,100円 | +0.7% | -9.0% | 2.85% | 6.63倍 | 0.51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 | 44,000円 | -8.6% | - | 2.27% | 27.74倍 | 0.27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 |
市場注目の銘柄
チャート関連のコラム
