横河ブリッジホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,063 | 2,070 | 2,062 | 2,063 | ±0 | ±0% | 99,800 |
2023/02/24 | 2,058 | 2,068 | 2,051 | 2,063 | +19 | +0.9% | 78,500 |
2023/02/22 | 2,042 | 2,050 | 2,033 | 2,044 | -3 | -0.1% | 79,000 |
2023/02/21 | 2,023 | 2,052 | 2,023 | 2,047 | +18 | +0.9% | 74,100 |
2023/02/20 | 2,020 | 2,030 | 2,015 | 2,029 | +12 | +0.6% | 69,800 |
2023/02/17 | 2,015 | 2,025 | 2,011 | 2,017 | -3 | -0.1% | 71,000 |
2023/02/16 | 2,039 | 2,047 | 2,015 | 2,020 | -12 | -0.6% | 86,600 |
2023/02/15 | 2,027 | 2,036 | 2,022 | 2,032 | +5 | +0.2% | 52,800 |
2023/02/14 | 2,008 | 2,031 | 2,008 | 2,027 | +24 | +1.2% | 69,100 |
2023/02/13 | 2,008 | 2,013 | 1,998 | 2,003 | -5 | -0.2% | 61,000 |
2023/02/10 | 2,000 | 2,025 | 2,000 | 2,008 | -3 | -0.1% | 100,800 |
2023/02/09 | 1,999 | 2,020 | 1,999 | 2,011 | +4 | +0.2% | 70,600 |
2023/02/08 | 1,982 | 2,009 | 1,982 | 2,007 | +28 | +1.4% | 81,000 |
2023/02/07 | 1,975 | 1,989 | 1,972 | 1,979 | +11 | +0.6% | 99,000 |
2023/02/06 | 1,975 | 1,985 | 1,953 | 1,968 | +6 | +0.3% | 119,300 |
2023/02/03 | 1,985 | 1,987 | 1,952 | 1,962 | -21 | -1.1% | 81,900 |
2023/02/02 | 2,020 | 2,034 | 1,975 | 1,983 | -36 | -1.8% | 88,900 |
2023/02/01 | 2,021 | 2,037 | 2,011 | 2,019 | +18 | +0.9% | 152,800 |
2023/01/31 | 1,939 | 2,013 | 1,936 | 2,001 | +85 | +4.4% | 312,500 |
2023/01/30 | 1,907 | 1,924 | 1,906 | 1,916 | +9 | +0.5% | 112,900 |
2023/01/27 | 1,911 | 1,916 | 1,905 | 1,907 | -4 | -0.2% | 80,300 |
2023/01/26 | 1,904 | 1,912 | 1,896 | 1,911 | +11 | +0.6% | 66,000 |
2023/01/25 | 1,899 | 1,908 | 1,894 | 1,900 | +4 | +0.2% | 81,900 |
2023/01/24 | 1,894 | 1,896 | 1,887 | 1,896 | +10 | +0.5% | 101,800 |
2023/01/23 | 1,881 | 1,887 | 1,870 | 1,886 | +18 | +1% | 66,900 |
2023/01/20 | 1,858 | 1,869 | 1,854 | 1,868 | +10 | +0.5% | 48,200 |
2023/01/19 | 1,850 | 1,864 | 1,847 | 1,858 | -10 | -0.5% | 47,800 |
2023/01/18 | 1,856 | 1,873 | 1,847 | 1,868 | +20 | +1.1% | 70,100 |
2023/01/17 | 1,851 | 1,853 | 1,840 | 1,848 | +5 | +0.3% | 55,600 |
2023/01/16 | 1,850 | 1,861 | 1,837 | 1,843 | -12 | -0.6% | 90,100 |
2023/01/13 | 1,840 | 1,858 | 1,840 | 1,855 | +14 | +0.8% | 72,600 |
2023/01/12 | 1,851 | 1,854 | 1,840 | 1,841 | -3 | -0.2% | 68,300 |
2023/01/11 | 1,836 | 1,849 | 1,833 | 1,844 | +21 | +1.2% | 75,500 |
2023/01/10 | 1,848 | 1,850 | 1,822 | 1,823 | -17 | -0.9% | 167,500 |
2023/01/06 | 1,847 | 1,848 | 1,836 | 1,840 | -8 | -0.4% | 101,000 |
2023/01/05 | 1,854 | 1,855 | 1,837 | 1,848 | -5 | -0.3% | 100,900 |
2023/01/04 | 1,880 | 1,880 | 1,853 | 1,853 | -24 | -1.3% | 92,700 |
2022/12/30 | 1,877 | 1,891 | 1,871 | 1,877 | ±0 | ±0% | 63,200 |
2022/12/29 | 1,875 | 1,877 | 1,858 | 1,877 | -2 | -0.1% | 67,600 |
2022/12/28 | 1,867 | 1,879 | 1,863 | 1,879 | +12 | +0.6% | 63,300 |
2022/12/27 | 1,871 | 1,879 | 1,864 | 1,867 | +3 | +0.2% | 46,000 |
2022/12/26 | 1,857 | 1,866 | 1,856 | 1,864 | +8 | +0.4% | 53,300 |
2022/12/23 | 1,867 | 1,870 | 1,856 | 1,856 | -11 | -0.6% | 72,400 |
2022/12/22 | 1,844 | 1,869 | 1,839 | 1,867 | +19 | +1% | 90,200 |
2022/12/21 | 1,873 | 1,879 | 1,837 | 1,848 | -17 | -0.9% | 150,800 |
2022/12/20 | 1,897 | 1,897 | 1,855 | 1,865 | -17 | -0.9% | 174,300 |
2022/12/19 | 1,876 | 1,887 | 1,872 | 1,882 | +6 | +0.3% | 77,500 |
2022/12/16 | 1,880 | 1,890 | 1,874 | 1,876 | -12 | -0.6% | 94,300 |
2022/12/15 | 1,885 | 1,893 | 1,883 | 1,888 | +8 | +0.4% | 52,100 |
2022/12/14 | 1,895 | 1,899 | 1,876 | 1,880 | -7 | -0.4% | 83,400 |
301~
350
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「横河ブHD」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 |
---|---|---|---|---|---|---|---|---|
横河ブHD | 275,200円 | +3.6% | -2.9% | 4.00% | 9.57倍 | 0.90倍 |
|
鋼製橋梁の最大手。保全にも注力。土木・海洋の重量構造物へ展開。システム建築事業を強化中 |
文化シヤタ | 170,000円 | +4.0% | -3.4% | 3.76% | 10.61倍 | 1.17倍 |
|
シャッター2位。電動品など新製品開発に熱心。メンテ・リフォーム事業強化。不二サッシに出資 |
トーカロ | 196,500円 | +9.1% | +8.7% | 2.95% | 16.98倍 | 2.11倍 |
|
高機能皮膜を形成する溶射加工最大手。半導体・液晶製造装置部品向けが主力。産機、鉄鋼関連も |
ノーリツ | 176,400円 | +5.0% | +365.9% | 3.80% | 19.52倍 | 0.67倍 |
|
ガス・石油給湯器で国内シェア4割の大手。ハイブリッド機に注力。米、豪州を軸に海外育成中 |
ジーテクト | 193,500円 | +0.4% | -23.8% | 3.62% | 8.34倍 | 0.43倍 |
|
ホンダ系の自動車骨格プレス部品メーカー。11年菊池プレスが高尾金属を合併。海外積極展開 |
市場注目の銘柄
チャート関連のコラム