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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/12/13 | 1,894 | 1,896 | 1,887 | 1,887 | +7 | +0.4% | 74,400 |
| 2022/12/12 | 1,885 | 1,890 | 1,877 | 1,880 | -13 | -0.7% | 93,900 |
| 2022/12/09 | 1,890 | 1,904 | 1,890 | 1,893 | -1 | -0.1% | 69,500 |
| 2022/12/08 | 1,895 | 1,898 | 1,875 | 1,894 | +2 | +0.1% | 116,700 |
| 2022/12/07 | 1,878 | 1,904 | 1,878 | 1,892 | +19 | +1% | 101,500 |
| 2022/12/06 | 1,888 | 1,893 | 1,867 | 1,873 | -18 | -1% | 88,800 |
| 2022/12/05 | 1,879 | 1,891 | 1,872 | 1,891 | +21 | +1.1% | 122,100 |
| 2022/12/02 | 1,895 | 1,895 | 1,864 | 1,870 | -28 | -1.5% | 174,500 |
| 2022/12/01 | 1,933 | 1,933 | 1,896 | 1,898 | -35 | -1.8% | 137,100 |
| 2022/11/30 | 1,926 | 1,937 | 1,914 | 1,933 | +7 | +0.4% | 195,700 |
| 2022/11/29 | 1,939 | 1,941 | 1,921 | 1,926 | -14 | -0.7% | 159,900 |
| 2022/11/28 | 1,951 | 1,959 | 1,937 | 1,940 | -16 | -0.8% | 120,100 |
| 2022/11/25 | 1,940 | 1,957 | 1,939 | 1,956 | +25 | +1.3% | 108,800 |
| 2022/11/24 | 1,930 | 1,937 | 1,918 | 1,931 | +16 | +0.8% | 93,500 |
| 2022/11/22 | 1,899 | 1,917 | 1,899 | 1,915 | +22 | +1.2% | 102,800 |
| 2022/11/21 | 1,894 | 1,897 | 1,887 | 1,893 | +15 | +0.8% | 63,500 |
| 2022/11/18 | 1,899 | 1,899 | 1,876 | 1,878 | -2 | -0.1% | 69,300 |
| 2022/11/17 | 1,881 | 1,890 | 1,876 | 1,880 | -5 | -0.3% | 78,800 |
| 2022/11/16 | 1,865 | 1,889 | 1,862 | 1,885 | +11 | +0.6% | 74,400 |
| 2022/11/15 | 1,886 | 1,893 | 1,869 | 1,874 | -6 | -0.3% | 83,000 |
| 2022/11/14 | 1,870 | 1,888 | 1,870 | 1,880 | +8 | +0.4% | 110,500 |
| 2022/11/11 | 1,905 | 1,916 | 1,872 | 1,872 | -20 | -1.1% | 165,500 |
| 2022/11/10 | 1,880 | 1,896 | 1,880 | 1,892 | -7 | -0.4% | 65,800 |
| 2022/11/09 | 1,861 | 1,899 | 1,861 | 1,899 | +43 | +2.3% | 138,000 |
| 2022/11/08 | 1,870 | 1,870 | 1,855 | 1,856 | -2 | -0.1% | 126,700 |
| 2022/11/07 | 1,850 | 1,869 | 1,849 | 1,858 | +8 | +0.4% | 117,000 |
| 2022/11/04 | 1,856 | 1,862 | 1,843 | 1,850 | -14 | -0.8% | 200,000 |
| 2022/11/02 | 1,885 | 1,900 | 1,858 | 1,864 | -16 | -0.9% | 278,500 |
| 2022/11/01 | 1,981 | 1,994 | 1,879 | 1,880 | -96 | -4.9% | 344,500 |
| 2022/10/31 | 1,957 | 1,978 | 1,954 | 1,976 | +39 | +2% | 152,800 |
| 2022/10/28 | 1,931 | 1,950 | 1,920 | 1,937 | -15 | -0.8% | 571,800 |
| 2022/10/27 | 1,980 | 1,980 | 1,947 | 1,952 | -23 | -1.2% | 126,300 |
| 2022/10/26 | 1,968 | 1,985 | 1,960 | 1,975 | -8 | -0.4% | 172,500 |
| 2022/10/25 | 1,976 | 1,992 | 1,969 | 1,983 | +22 | +1.1% | 134,600 |
| 2022/10/24 | 1,964 | 1,969 | 1,952 | 1,961 | +10 | +0.5% | 133,000 |
| 2022/10/21 | 1,948 | 1,972 | 1,948 | 1,951 | -7 | -0.4% | 148,600 |
| 2022/10/20 | 1,949 | 1,966 | 1,945 | 1,958 | -22 | -1.1% | 138,600 |
| 2022/10/19 | 1,959 | 1,980 | 1,948 | 1,980 | +17 | +0.9% | 97,500 |
| 2022/10/18 | 1,960 | 1,968 | 1,954 | 1,963 | +29 | +1.5% | 114,500 |
| 2022/10/17 | 1,935 | 1,945 | 1,934 | 1,934 | -28 | -1.4% | 82,800 |
| 2022/10/14 | 1,960 | 1,972 | 1,945 | 1,962 | +37 | +1.9% | 110,000 |
| 2022/10/13 | 1,918 | 1,930 | 1,913 | 1,925 | -5 | -0.3% | 98,300 |
| 2022/10/12 | 1,922 | 1,935 | 1,914 | 1,930 | +1 | +0.1% | 115,900 |
| 2022/10/11 | 1,923 | 1,941 | 1,921 | 1,929 | -21 | -1.1% | 136,900 |
| 2022/10/07 | 1,945 | 1,956 | 1,925 | 1,950 | -15 | -0.8% | 89,000 |
| 2022/10/06 | 1,974 | 1,991 | 1,964 | 1,965 | +12 | +0.6% | 125,500 |
| 2022/10/05 | 1,971 | 1,978 | 1,948 | 1,953 | -12 | -0.6% | 93,900 |
651～
700
件表示中 / 3761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 | 274,100円 | +1.7% | -27.6% | 4.38% | 13.54倍 | 0.85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 |
| トーカロ | 205,300円 | +5.1% | +3.5% | 3.41% | 14.66倍 | 2.01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 |
| 東プレ | 221,700円 | -2.3% | -30.6% | 3.61% | 9.13倍 | 0.50倍 |
|
独立系のプレス部品メーカー大手。プレス事業は日産向け約５割。冷凍車は国内シェア５割 |
| ノーリツ | 200,000円 | +1.4% | +9.0% | 3.55% | 37.73倍 | 0.72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 |
| ＲＳＴＥＣＨ | 323,000円 | +26.7% | +5.9% | 1.24% | 9.76倍 | 1.25倍 |
|
半導体製造装置の調整に用いるテストウエハの再生加工受託大手。中国で新品ウエハ製造参入 |
市場注目の銘柄
チャート関連のコラム
