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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 1,090 | 1,100 | 1,088 | 1,100 | ±0 | ±0% | 800 |
| 2017/12/11 | 1,093 | 1,100 | 1,086 | 1,100 | +6 | +0.5% | 1,500 |
| 2017/12/08 | 1,084 | 1,094 | 1,084 | 1,094 | +10 | +0.9% | 900 |
| 2017/12/07 | 1,092 | 1,092 | 1,075 | 1,084 | - | - | 4,000 |
| 2017/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/05 | 1,085 | 1,095 | 1,080 | 1,094 | -3 | -0.3% | 3,000 |
| 2017/12/04 | 1,100 | 1,100 | 1,097 | 1,097 | -6 | -0.5% | 400 |
| 2017/12/01 | 1,099 | 1,103 | 1,099 | 1,103 | +12 | +1.1% | 200 |
| 2017/11/30 | 1,095 | 1,101 | 1,090 | 1,091 | -4 | -0.4% | 1,400 |
| 2017/11/29 | 1,100 | 1,108 | 1,095 | 1,095 | -5 | -0.5% | 2,400 |
| 2017/11/28 | 1,104 | 1,104 | 1,092 | 1,100 | +8 | +0.7% | 5,400 |
| 2017/11/27 | 1,092 | 1,100 | 1,092 | 1,092 | ±0 | ±0% | 2,200 |
| 2017/11/24 | 1,079 | 1,100 | 1,079 | 1,092 | +20 | +1.9% | 1,900 |
| 2017/11/22 | 1,072 | 1,072 | 1,072 | 1,072 | -6 | -0.6% | 200 |
| 2017/11/21 | 1,075 | 1,083 | 1,074 | 1,078 | +3 | +0.3% | 3,400 |
| 2017/11/20 | 1,082 | 1,082 | 1,063 | 1,075 | ±0 | ±0% | 1,900 |
| 2017/11/17 | 1,070 | 1,075 | 1,070 | 1,075 | +12 | +1.1% | 3,900 |
| 2017/11/16 | 1,060 | 1,070 | 1,060 | 1,063 | +3 | +0.3% | 3,600 |
| 2017/11/15 | 1,060 | 1,070 | 1,060 | 1,060 | -2 | -0.2% | 3,400 |
| 2017/11/14 | 1,065 | 1,084 | 1,062 | 1,062 | -18 | -1.7% | 3,100 |
| 2017/11/13 | 1,089 | 1,089 | 1,058 | 1,080 | -9 | -0.8% | 7,400 |
| 2017/11/10 | 1,075 | 1,089 | 1,074 | 1,089 | +7 | +0.6% | 4,000 |
| 2017/11/09 | 1,085 | 1,090 | 1,070 | 1,082 | -3 | -0.3% | 5,000 |
| 2017/11/08 | 1,080 | 1,085 | 1,075 | 1,085 | +5 | +0.5% | 400 |
| 2017/11/07 | 1,080 | 1,081 | 1,074 | 1,080 | -1 | -0.1% | 2,600 |
| 2017/11/06 | 1,089 | 1,089 | 1,078 | 1,081 | -13 | -1.2% | 2,000 |
| 2017/11/02 | 1,095 | 1,095 | 1,088 | 1,094 | -2 | -0.2% | 1,000 |
| 2017/11/01 | 1,078 | 1,096 | 1,078 | 1,096 | +8 | +0.7% | 400 |
| 2017/10/31 | 1,075 | 1,088 | 1,075 | 1,088 | +1 | +0.1% | 800 |
| 2017/10/30 | 1,080 | 1,087 | 1,076 | 1,087 | +3 | +0.3% | 4,500 |
| 2017/10/27 | 1,069 | 1,088 | 1,065 | 1,084 | +21 | +2% | 10,100 |
| 2017/10/26 | 1,060 | 1,063 | 1,059 | 1,063 | +3 | +0.3% | 4,400 |
| 2017/10/25 | 1,051 | 1,060 | 1,047 | 1,060 | +10 | +1% | 1,400 |
| 2017/10/24 | 1,055 | 1,055 | 1,050 | 1,050 | -5 | -0.5% | 1,000 |
| 2017/10/23 | 1,050 | 1,055 | 1,050 | 1,055 | +10 | +1% | 800 |
| 2017/10/20 | 1,055 | 1,055 | 1,045 | 1,045 | ±0 | ±0% | 800 |
| 2017/10/19 | 1,048 | 1,048 | 1,045 | 1,045 | +3 | +0.3% | 1,100 |
| 2017/10/18 | 1,061 | 1,061 | 1,041 | 1,042 | -8 | -0.8% | 2,500 |
| 2017/10/17 | 1,047 | 1,050 | 1,044 | 1,050 | +5 | +0.5% | 900 |
| 2017/10/16 | 1,050 | 1,050 | 1,045 | 1,045 | -3 | -0.3% | 400 |
| 2017/10/13 | 1,049 | 1,054 | 1,048 | 1,048 | +6 | +0.6% | 1,600 |
| 2017/10/12 | 1,049 | 1,049 | 1,042 | 1,042 | -3 | -0.3% | 1,000 |
| 2017/10/11 | 1,054 | 1,054 | 1,043 | 1,045 | -7 | -0.7% | 2,800 |
| 2017/10/10 | 1,065 | 1,065 | 1,051 | 1,052 | +4 | +0.4% | 1,800 |
| 2017/10/06 | 1,065 | 1,065 | 1,045 | 1,048 | +3 | +0.3% | 1,400 |
| 2017/10/05 | 1,060 | 1,068 | 1,044 | 1,045 | -9 | -0.9% | 1,300 |
| 2017/10/04 | 1,074 | 1,074 | 1,051 | 1,054 | -22 | -2% | 1,300 |
| 2017/10/03 | 1,076 | 1,076 | 1,059 | 1,076 | -3 | -0.3% | 1,600 |
| 2017/10/02 | 1,060 | 1,080 | 1,052 | 1,079 | +19 | +1.8% | 8,200 |
| 2017/09/29 | 1,049 | 1,060 | 1,049 | 1,060 | +11 | +1% | 6,300 |
1851～
1900
件表示中 / 2954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 | 153,500円 | +1.1% | -10.8% | 3.58% | 9.96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 |
| ニチダイ | 35,800円 | +4.3% | +2.7% | 1.68% | 32.31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 | 290,900円 | +0.7% | -9.0% | 2.75% | 6.86倍 | 0.52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 | 43,000円 | -8.6% | - | 2.33% | 27.11倍 | 0.26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 | 182,400円 | +6.7% | +9.0% | 1.64% | 23.62倍 | 1.36倍 |
|
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 |
市場注目の銘柄
チャート関連のコラム
