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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,876 | 1,892 | 1,856 | 1,875 | -10 | -0.5% | 89,700 |
| 2022/05/16 | 1,938 | 1,938 | 1,873 | 1,885 | +10 | +0.5% | 127,500 |
| 2022/05/13 | 1,850 | 1,876 | 1,818 | 1,875 | +25 | +1.4% | 129,400 |
| 2022/05/12 | 1,878 | 1,885 | 1,850 | 1,850 | -40 | -2.1% | 57,900 |
| 2022/05/11 | 1,904 | 1,904 | 1,874 | 1,890 | -3 | -0.2% | 79,800 |
| 2022/05/10 | 1,874 | 1,908 | 1,870 | 1,893 | +1 | +0.1% | 69,500 |
| 2022/05/09 | 1,930 | 1,930 | 1,892 | 1,892 | -23 | -1.2% | 61,700 |
| 2022/05/06 | 1,910 | 1,919 | 1,901 | 1,915 | +30 | +1.6% | 82,700 |
| 2022/05/02 | 1,902 | 1,902 | 1,870 | 1,885 | -19 | -1% | 85,300 |
| 2022/04/28 | 1,849 | 1,911 | 1,849 | 1,904 | +67 | +3.6% | 71,300 |
| 2022/04/27 | 1,842 | 1,846 | 1,825 | 1,837 | -15 | -0.8% | 205,200 |
| 2022/04/26 | 1,850 | 1,865 | 1,850 | 1,852 | +3 | +0.2% | 41,600 |
| 2022/04/25 | 1,854 | 1,862 | 1,845 | 1,849 | -22 | -1.2% | 56,000 |
| 2022/04/22 | 1,861 | 1,879 | 1,850 | 1,871 | -17 | -0.9% | 63,700 |
| 2022/04/21 | 1,875 | 1,889 | 1,872 | 1,888 | +30 | +1.6% | 76,100 |
| 2022/04/20 | 1,862 | 1,869 | 1,850 | 1,858 | -1 | -0.1% | 71,600 |
| 2022/04/19 | 1,867 | 1,875 | 1,851 | 1,859 | +5 | +0.3% | 37,600 |
| 2022/04/18 | 1,870 | 1,880 | 1,838 | 1,854 | -26 | -1.4% | 89,400 |
| 2022/04/15 | 1,903 | 1,910 | 1,879 | 1,880 | -33 | -1.7% | 79,800 |
| 2022/04/14 | 1,901 | 1,914 | 1,899 | 1,913 | +11 | +0.6% | 47,200 |
| 2022/04/13 | 1,882 | 1,906 | 1,880 | 1,902 | +20 | +1.1% | 81,600 |
| 2022/04/12 | 1,881 | 1,897 | 1,876 | 1,882 | -12 | -0.6% | 77,300 |
| 2022/04/11 | 1,900 | 1,910 | 1,877 | 1,894 | -23 | -1.2% | 76,600 |
| 2022/04/08 | 1,901 | 1,921 | 1,899 | 1,917 | +24 | +1.3% | 129,500 |
| 2022/04/07 | 1,895 | 1,902 | 1,882 | 1,893 | -12 | -0.6% | 79,000 |
| 2022/04/06 | 1,925 | 1,933 | 1,905 | 1,905 | -30 | -1.6% | 62,200 |
| 2022/04/05 | 1,955 | 1,964 | 1,934 | 1,935 | -11 | -0.6% | 66,600 |
| 2022/04/04 | 1,928 | 1,950 | 1,928 | 1,946 | +19 | +1% | 41,400 |
| 2022/04/01 | 1,914 | 1,928 | 1,904 | 1,927 | -15 | -0.8% | 93,000 |
| 2022/03/31 | 1,941 | 1,956 | 1,935 | 1,942 | -19 | -1% | 75,700 |
| 2022/03/30 | 1,965 | 1,970 | 1,945 | 1,961 | -21 | -1.1% | 105,000 |
| 2022/03/29 | 1,983 | 1,998 | 1,960 | 1,982 | +6 | +0.3% | 119,800 |
| 2022/03/28 | 1,981 | 1,987 | 1,967 | 1,976 | +1 | +0.1% | 67,300 |
| 2022/03/25 | 1,984 | 1,985 | 1,958 | 1,975 | -7 | -0.4% | 85,700 |
| 2022/03/24 | 1,992 | 2,007 | 1,962 | 1,982 | -15 | -0.8% | 127,800 |
| 2022/03/23 | 1,985 | 2,003 | 1,976 | 1,997 | +16 | +0.8% | 151,200 |
| 2022/03/22 | 1,999 | 2,000 | 1,972 | 1,981 | +3 | +0.2% | 79,000 |
| 2022/03/18 | 1,971 | 1,986 | 1,961 | 1,978 | +7 | +0.4% | 88,700 |
| 2022/03/17 | 1,975 | 1,978 | 1,961 | 1,971 | +27 | +1.4% | 80,300 |
| 2022/03/16 | 1,950 | 1,963 | 1,941 | 1,944 | -6 | -0.3% | 81,800 |
| 2022/03/15 | 1,948 | 1,969 | 1,948 | 1,950 | ±0 | ±0% | 72,700 |
| 2022/03/14 | 1,960 | 1,969 | 1,947 | 1,950 | -3 | -0.2% | 57,500 |
| 2022/03/11 | 1,949 | 1,967 | 1,946 | 1,953 | -11 | -0.6% | 57,300 |
| 2022/03/10 | 1,957 | 1,975 | 1,945 | 1,964 | +47 | +2.5% | 64,000 |
| 2022/03/09 | 1,899 | 1,930 | 1,895 | 1,917 | +23 | +1.2% | 53,500 |
| 2022/03/08 | 1,901 | 1,920 | 1,881 | 1,894 | -26 | -1.4% | 78,400 |
| 2022/03/07 | 1,931 | 1,942 | 1,916 | 1,920 | -36 | -1.8% | 88,700 |
| 2022/03/04 | 2,000 | 2,005 | 1,955 | 1,956 | -39 | -2% | 68,300 |
| 2022/03/03 | 1,995 | 2,023 | 1,991 | 1,995 | +12 | +0.6% | 44,900 |
| 2022/03/02 | 2,020 | 2,034 | 1,983 | 1,983 | -65 | -3.2% | 89,800 |
751～
800
件表示中 / 3715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 | 259,500円 | +1.7% | -27.6% | 4.62% | 12.81倍 | 0.80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 | 213,500円 | +5.1% | +11.7% | 3.47% | 13.21倍 | 1.34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 | 185,400円 | +5.1% | +3.5% | 3.78% | 13.23倍 | 1.82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 | 176,400円 | -2.3% | -30.6% | 4.54% | 7.26倍 | 0.40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 | 191,400円 | +1.4% | +9.0% | 3.71% | 36.48倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
