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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 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 |
| 2017/06/07 | 1,628 | 1,674 | 1,627 | 1,654 | +27 | +1.7% | 308,000 |
| 2017/06/06 | 1,632 | 1,655 | 1,622 | 1,627 | -17 | -1% | 236,800 |
| 2017/06/05 | 1,602 | 1,651 | 1,602 | 1,644 | +30 | +1.9% | 373,800 |
| 2017/06/02 | 1,595 | 1,618 | 1,587 | 1,614 | +11 | +0.7% | 318,900 |
| 2017/06/01 | 1,547 | 1,620 | 1,544 | 1,603 | +72 | +4.7% | 450,300 |
| 2017/05/31 | 1,525 | 1,538 | 1,523 | 1,531 | +6 | +0.4% | 133,900 |
| 2017/05/30 | 1,510 | 1,530 | 1,508 | 1,525 | +6 | +0.4% | 111,400 |
| 2017/05/29 | 1,512 | 1,530 | 1,501 | 1,519 | +15 | +1% | 183,600 |
| 2017/05/26 | 1,528 | 1,531 | 1,498 | 1,504 | -24 | -1.6% | 245,600 |
| 2017/05/25 | 1,469 | 1,532 | 1,468 | 1,528 | +72 | +4.9% | 494,800 |
| 2017/05/24 | 1,449 | 1,462 | 1,442 | 1,456 | +37 | +2.6% | 170,500 |
| 2017/05/23 | 1,421 | 1,427 | 1,416 | 1,419 | -3 | -0.2% | 71,000 |
| 2017/05/22 | 1,422 | 1,428 | 1,407 | 1,422 | +6 | +0.4% | 77,700 |
| 2017/05/19 | 1,419 | 1,419 | 1,400 | 1,416 | -7 | -0.5% | 135,400 |
| 2017/05/18 | 1,401 | 1,427 | 1,399 | 1,423 | -4 | -0.3% | 157,700 |
| 2017/05/17 | 1,416 | 1,430 | 1,404 | 1,427 | +7 | +0.5% | 141,500 |
| 2017/05/16 | 1,445 | 1,445 | 1,395 | 1,420 | +18 | +1.3% | 243,800 |
| 2017/05/15 | 1,400 | 1,405 | 1,388 | 1,402 | -13 | -0.9% | 146,800 |
1951～
2000
件表示中 / 3744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 | 262,200円 | +1.7% | -27.6% | 4.58% | 12.94倍 | 0.81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 | 241,400円 | +5.1% | +11.7% | 3.07% | 14.88倍 | 1.51倍 |
|
シャッター２位。防災、遮熱シート等開発に熱心。保守・リフォーム事業強化。不二サッシへ出資 |
| トーカロ | 197,500円 | +5.1% | +3.5% | 3.54% | 14.10倍 | 1.94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 | 197,300円 | -2.3% | -30.6% | 4.05% | 8.12倍 | 0.44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 | 192,000円 | +1.4% | +9.0% | 3.70% | 36.36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
