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 |
|---|---|---|---|---|---|---|---|
| 2017/08/18 | 1,920 | 1,966 | 1,920 | 1,933 | -5 | -0.3% | 257,700 |
| 2017/08/17 | 1,932 | 1,950 | 1,922 | 1,938 | -6 | -0.3% | 292,200 |
| 2017/08/16 | 1,973 | 1,973 | 1,943 | 1,944 | -49 | -2.5% | 274,800 |
| 2017/08/15 | 2,003 | 2,014 | 1,985 | 1,993 | +2 | +0.1% | 252,400 |
| 2017/08/14 | 1,986 | 2,010 | 1,968 | 1,991 | -33 | -1.6% | 288,100 |
| 2017/08/10 | 2,000 | 2,029 | 1,965 | 2,024 | +29 | +1.5% | 436,000 |
| 2017/08/09 | 2,017 | 2,038 | 1,988 | 1,995 | -5 | -0.3% | 416,800 |
| 2017/08/08 | 2,015 | 2,051 | 1,982 | 2,000 | +8 | +0.4% | 301,600 |
| 2017/08/07 | 1,973 | 2,010 | 1,971 | 1,992 | +33 | +1.7% | 232,600 |
| 2017/08/04 | 1,935 | 1,977 | 1,920 | 1,959 | -6 | -0.3% | 418,200 |
| 2017/08/03 | 1,950 | 1,978 | 1,946 | 1,965 | +1 | +0.1% | 587,700 |
| 2017/08/02 | 1,870 | 1,968 | 1,866 | 1,964 | +112 | +6% | 910,500 |
| 2017/08/01 | 1,778 | 1,871 | 1,767 | 1,852 | +174 | +10.4% | 1,052,900 |
| 2017/07/31 | 1,690 | 1,690 | 1,667 | 1,678 | -15 | -0.9% | 138,600 |
| 2017/07/28 | 1,664 | 1,693 | 1,645 | 1,693 | +23 | +1.4% | 255,800 |
| 2017/07/27 | 1,663 | 1,679 | 1,658 | 1,670 | +6 | +0.4% | 148,500 |
| 2017/07/26 | 1,664 | 1,669 | 1,636 | 1,664 | +5 | +0.3% | 218,600 |
| 2017/07/25 | 1,672 | 1,673 | 1,651 | 1,659 | +8 | +0.5% | 198,200 |
| 2017/07/24 | 1,647 | 1,652 | 1,620 | 1,651 | ±0 | ±0% | 135,900 |
| 2017/07/21 | 1,617 | 1,654 | 1,604 | 1,651 | +22 | +1.4% | 224,600 |
| 2017/07/20 | 1,619 | 1,630 | 1,610 | 1,629 | +17 | +1.1% | 151,700 |
| 2017/07/19 | 1,600 | 1,613 | 1,593 | 1,612 | -4 | -0.2% | 121,000 |
| 2017/07/18 | 1,600 | 1,619 | 1,591 | 1,616 | +18 | +1.1% | 111,600 |
| 2017/07/14 | 1,598 | 1,605 | 1,586 | 1,598 | ±0 | ±0% | 64,100 |
| 2017/07/13 | 1,598 | 1,603 | 1,587 | 1,598 | +5 | +0.3% | 75,700 |
| 2017/07/12 | 1,611 | 1,615 | 1,590 | 1,593 | -29 | -1.8% | 117,700 |
| 2017/07/11 | 1,590 | 1,623 | 1,585 | 1,622 | +20 | +1.2% | 169,000 |
| 2017/07/10 | 1,584 | 1,612 | 1,562 | 1,602 | +36 | +2.3% | 220,300 |
| 2017/07/07 | 1,575 | 1,593 | 1,559 | 1,566 | -17 | -1.1% | 167,500 |
| 2017/07/06 | 1,570 | 1,583 | 1,565 | 1,583 | +12 | +0.8% | 150,700 |
| 2017/07/05 | 1,510 | 1,571 | 1,505 | 1,571 | +61 | +4% | 295,300 |
| 2017/07/04 | 1,555 | 1,555 | 1,507 | 1,510 | -42 | -2.7% | 191,200 |
| 2017/07/03 | 1,560 | 1,579 | 1,543 | 1,552 | -3 | -0.2% | 187,400 |
| 2017/06/30 | 1,531 | 1,555 | 1,531 | 1,555 | -6 | -0.4% | 170,800 |
| 2017/06/29 | 1,550 | 1,561 | 1,536 | 1,561 | +24 | +1.6% | 182,300 |
| 2017/06/28 | 1,557 | 1,566 | 1,537 | 1,537 | -29 | -1.9% | 106,400 |
| 2017/06/27 | 1,581 | 1,584 | 1,558 | 1,566 | -8 | -0.5% | 155,400 |
| 2017/06/26 | 1,560 | 1,592 | 1,557 | 1,574 | -8 | -0.5% | 223,400 |
| 2017/06/23 | 1,603 | 1,610 | 1,576 | 1,582 | -17 | -1.1% | 169,400 |
| 2017/06/22 | 1,587 | 1,607 | 1,576 | 1,599 | +12 | +0.8% | 194,400 |
| 2017/06/21 | 1,610 | 1,610 | 1,587 | 1,587 | -18 | -1.1% | 137,200 |
| 2017/06/20 | 1,606 | 1,618 | 1,598 | 1,605 | -6 | -0.4% | 185,400 |
| 2017/06/19 | 1,609 | 1,618 | 1,606 | 1,611 | +1 | +0.1% | 99,800 |
| 2017/06/16 | 1,614 | 1,623 | 1,596 | 1,610 | -10 | -0.6% | 223,900 |
| 2017/06/15 | 1,614 | 1,636 | 1,609 | 1,620 | -5 | -0.3% | 143,600 |
| 2017/06/14 | 1,655 | 1,655 | 1,625 | 1,625 | -28 | -1.7% | 139,800 |
| 2017/06/13 | 1,650 | 1,674 | 1,650 | 1,653 | +5 | +0.3% | 113,300 |
| 2017/06/12 | 1,639 | 1,651 | 1,623 | 1,648 | -2 | -0.1% | 108,700 |
| 2017/06/09 | 1,654 | 1,671 | 1,647 | 1,650 | +1 | +0.1% | 186,800 |
| 2017/06/08 | 1,662 | 1,675 | 1,646 | 1,649 | -5 | -0.3% | 256,600 |
1901～
1950
件表示中 / 3712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 | 256,700円 | +1.7% | -27.6% | 4.67% | 12.67倍 | 0.79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 |
| ＳＵＭＣＯ | 94,900円 | +10.9% | -57.3% | 2.21% | 55.31倍 | 0.56倍 |
|
旧住友金属と三菱マテリアルのシリコンウエハを統合、コマツ系も合流。半導体用世界首位級 |
| 文化シヤタ | 212,700円 | +5.1% | +11.7% | 3.48% | 13.16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 | 177,700円 | +5.1% | +3.5% | 3.94% | 12.68倍 | 1.74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 | 178,100円 | -2.3% | -30.6% | 4.49% | 7.33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 |
市場注目の銘柄
チャート関連のコラム
