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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,275 | 1,298 | 1,275 | 1,297 | -2 | -0.2% | 1,000 |
| 2024/09/06 | 1,303 | 1,303 | 1,281 | 1,299 | ±0 | ±0% | 400 |
| 2024/09/05 | 1,299 | 1,299 | 1,299 | 1,299 | ±0 | ±0% | 200 |
| 2024/09/04 | 1,320 | 1,320 | 1,299 | 1,299 | -30 | -2.3% | 1,100 |
| 2024/09/03 | 1,325 | 1,329 | 1,300 | 1,329 | +9 | +0.7% | 1,000 |
| 2024/09/02 | 1,330 | 1,330 | 1,320 | 1,320 | +20 | +1.5% | 600 |
| 2024/08/30 | 1,270 | 1,300 | 1,262 | 1,300 | ±0 | ±0% | 4,700 |
| 2024/08/29 | 1,294 | 1,300 | 1,267 | 1,300 | +9 | +0.7% | 1,900 |
| 2024/08/28 | 1,313 | 1,313 | 1,282 | 1,291 | -22 | -1.7% | 3,300 |
| 2024/08/27 | 1,313 | 1,313 | 1,312 | 1,313 | -7 | -0.5% | 1,100 |
| 2024/08/26 | 1,327 | 1,327 | 1,320 | 1,320 | -7 | -0.5% | 1,500 |
| 2024/08/23 | 1,321 | 1,327 | 1,321 | 1,327 | -3 | -0.2% | 700 |
| 2024/08/22 | 1,344 | 1,344 | 1,328 | 1,330 | -18 | -1.3% | 2,000 |
| 2024/08/21 | 1,348 | 1,348 | 1,348 | 1,348 | -1 | -0.1% | 100 |
| 2024/08/20 | 1,339 | 1,349 | 1,339 | 1,349 | +18 | +1.4% | 200 |
| 2024/08/19 | 1,325 | 1,350 | 1,325 | 1,331 | -12 | -0.9% | 2,200 |
| 2024/08/16 | 1,350 | 1,350 | 1,330 | 1,343 | -5 | -0.4% | 1,300 |
| 2024/08/15 | 1,339 | 1,348 | 1,339 | 1,348 | +8 | +0.6% | 400 |
| 2024/08/14 | 1,340 | 1,340 | 1,335 | 1,340 | +21 | +1.6% | 1,100 |
| 2024/08/13 | 1,319 | 1,347 | 1,310 | 1,319 | ±0 | ±0% | 1,700 |
| 2024/08/09 | 1,352 | 1,352 | 1,304 | 1,319 | -31 | -2.3% | 1,700 |
| 2024/08/08 | 1,330 | 1,350 | 1,330 | 1,350 | +50 | +3.8% | 1,600 |
| 2024/08/07 | 1,259 | 1,322 | 1,250 | 1,300 | +41 | +3.3% | 1,600 |
| 2024/08/06 | 1,160 | 1,266 | 1,150 | 1,259 | +69 | +5.8% | 5,300 |
| 2024/08/05 | 1,322 | 1,331 | 1,190 | 1,190 | -212 | -15.1% | 6,100 |
| 2024/08/02 | 1,395 | 1,402 | 1,300 | 1,402 | +2 | +0.1% | 9,400 |
| 2024/08/01 | 1,431 | 1,431 | 1,400 | 1,400 | -48 | -3.3% | 7,700 |
| 2024/07/31 | 1,449 | 1,449 | 1,448 | 1,448 | ±0 | ±0% | 200 |
| 2024/07/30 | 1,451 | 1,451 | 1,440 | 1,448 | +4 | +0.3% | 1,200 |
| 2024/07/29 | 1,448 | 1,448 | 1,444 | 1,444 | +18 | +1.3% | 300 |
| 2024/07/26 | 1,421 | 1,430 | 1,421 | 1,426 | +10 | +0.7% | 400 |
| 2024/07/25 | 1,454 | 1,454 | 1,416 | 1,416 | -24 | -1.7% | 6,800 |
| 2024/07/24 | 1,419 | 1,440 | 1,417 | 1,440 | +21 | +1.5% | 3,400 |
| 2024/07/23 | 1,395 | 1,419 | 1,395 | 1,419 | +30 | +2.2% | 3,000 |
| 2024/07/22 | 1,394 | 1,394 | 1,388 | 1,389 | +5 | +0.4% | 1,400 |
| 2024/07/19 | 1,390 | 1,390 | 1,377 | 1,384 | +7 | +0.5% | 1,000 |
| 2024/07/18 | 1,375 | 1,378 | 1,375 | 1,377 | -8 | -0.6% | 400 |
| 2024/07/17 | 1,387 | 1,389 | 1,385 | 1,385 | +12 | +0.9% | 400 |
| 2024/07/16 | 1,367 | 1,389 | 1,367 | 1,373 | +8 | +0.6% | 2,500 |
| 2024/07/12 | 1,377 | 1,388 | 1,365 | 1,365 | -3 | -0.2% | 1,900 |
| 2024/07/11 | 1,370 | 1,370 | 1,368 | 1,368 | +7 | +0.5% | 600 |
| 2024/07/10 | 1,382 | 1,390 | 1,360 | 1,361 | -19 | -1.4% | 1,700 |
| 2024/07/09 | 1,395 | 1,395 | 1,380 | 1,380 | -15 | -1.1% | 3,000 |
| 2024/07/08 | 1,361 | 1,395 | 1,340 | 1,395 | +34 | +2.5% | 4,400 |
| 2024/07/05 | 1,380 | 1,384 | 1,361 | 1,361 | -7 | -0.5% | 1,000 |
| 2024/07/04 | 1,360 | 1,368 | 1,360 | 1,368 | +12 | +0.9% | 2,700 |
| 2024/07/03 | 1,353 | 1,357 | 1,353 | 1,356 | +9 | +0.7% | 1,200 |
| 2024/07/02 | 1,342 | 1,352 | 1,342 | 1,347 | +5 | +0.4% | 1,400 |
| 2024/07/01 | 1,359 | 1,365 | 1,342 | 1,342 | ±0 | ±0% | 4,700 |
| 2024/06/28 | 1,340 | 1,342 | 1,335 | 1,342 | +15 | +1.1% | 2,000 |
201～
250
件表示中 / 2950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 | 154,500円 | +1.1% | -10.8% | 3.56% | 10.02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 | 35,700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 | 285,700円 | +0.7% | -9.0% | 2.80% | 6.74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 | 44,400円 | -8.6% | - | 2.25% | 27.99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 |
| オリチエン | 180,000円 | +6.7% | +9.0% | 1.67% | 23.31倍 | 1.34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
