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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 1,400 | 1,417 | 1,400 | 1,402 | +15 | +1.1% | 104,700 |
| 2017/02/27 | 1,392 | 1,393 | 1,372 | 1,387 | -11 | -0.8% | 68,900 |
| 2017/02/24 | 1,409 | 1,409 | 1,389 | 1,398 | -12 | -0.9% | 75,200 |
| 2017/02/23 | 1,402 | 1,414 | 1,397 | 1,410 | +1 | +0.1% | 75,200 |
| 2017/02/22 | 1,408 | 1,416 | 1,398 | 1,409 | -3 | -0.2% | 87,100 |
| 2017/02/21 | 1,405 | 1,413 | 1,391 | 1,412 | +8 | +0.6% | 71,800 |
| 2017/02/20 | 1,392 | 1,421 | 1,389 | 1,404 | -4 | -0.3% | 134,100 |
| 2017/02/17 | 1,405 | 1,409 | 1,395 | 1,408 | ±0 | ±0% | 108,000 |
| 2017/02/16 | 1,395 | 1,408 | 1,374 | 1,408 | +1 | +0.1% | 247,300 |
| 2017/02/15 | 1,390 | 1,409 | 1,362 | 1,407 | +19 | +1.4% | 232,400 |
| 2017/02/14 | 1,427 | 1,433 | 1,385 | 1,388 | -43 | -3% | 124,800 |
| 2017/02/13 | 1,411 | 1,441 | 1,404 | 1,431 | +28 | +2% | 184,200 |
| 2017/02/10 | 1,372 | 1,404 | 1,372 | 1,403 | +54 | +4% | 208,700 |
| 2017/02/09 | 1,367 | 1,367 | 1,331 | 1,349 | -22 | -1.6% | 213,900 |
| 2017/02/08 | 1,390 | 1,395 | 1,355 | 1,371 | -33 | -2.4% | 320,200 |
| 2017/02/07 | 1,415 | 1,415 | 1,398 | 1,404 | -15 | -1.1% | 106,900 |
| 2017/02/06 | 1,430 | 1,447 | 1,414 | 1,419 | -3 | -0.2% | 113,500 |
| 2017/02/03 | 1,448 | 1,448 | 1,422 | 1,422 | -29 | -2% | 146,100 |
| 2017/02/02 | 1,487 | 1,504 | 1,442 | 1,451 | -40 | -2.7% | 210,400 |
| 2017/02/01 | 1,468 | 1,493 | 1,446 | 1,491 | +54 | +3.8% | 381,800 |
| 2017/01/31 | 1,444 | 1,485 | 1,434 | 1,437 | +31 | +2.2% | 653,600 |
| 2017/01/30 | 1,404 | 1,412 | 1,393 | 1,406 | -10 | -0.7% | 76,600 |
| 2017/01/27 | 1,419 | 1,422 | 1,409 | 1,416 | +5 | +0.4% | 98,100 |
| 2017/01/26 | 1,415 | 1,423 | 1,403 | 1,411 | +5 | +0.4% | 114,800 |
| 2017/01/25 | 1,395 | 1,413 | 1,395 | 1,406 | +28 | +2% | 132,000 |
| 2017/01/24 | 1,367 | 1,381 | 1,363 | 1,378 | +7 | +0.5% | 69,400 |
| 2017/01/23 | 1,360 | 1,382 | 1,360 | 1,371 | -17 | -1.2% | 50,500 |
| 2017/01/20 | 1,375 | 1,395 | 1,363 | 1,388 | ±0 | ±0% | 58,000 |
| 2017/01/19 | 1,391 | 1,414 | 1,379 | 1,388 | +8 | +0.6% | 146,900 |
| 2017/01/18 | 1,388 | 1,390 | 1,365 | 1,380 | -2 | -0.1% | 92,300 |
| 2017/01/17 | 1,393 | 1,394 | 1,378 | 1,382 | -11 | -0.8% | 145,300 |
| 2017/01/16 | 1,377 | 1,398 | 1,361 | 1,393 | +16 | +1.2% | 193,500 |
| 2017/01/13 | 1,386 | 1,394 | 1,342 | 1,377 | -12 | -0.9% | 182,000 |
| 2017/01/12 | 1,388 | 1,398 | 1,360 | 1,389 | ±0 | ±0% | 173,500 |
| 2017/01/11 | 1,365 | 1,397 | 1,365 | 1,389 | +36 | +2.7% | 181,400 |
| 2017/01/10 | 1,342 | 1,371 | 1,338 | 1,353 | -2 | -0.1% | 108,500 |
| 2017/01/06 | 1,350 | 1,365 | 1,346 | 1,355 | -2 | -0.1% | 85,800 |
| 2017/01/05 | 1,379 | 1,379 | 1,354 | 1,357 | -19 | -1.4% | 83,300 |
| 2017/01/04 | 1,346 | 1,377 | 1,345 | 1,376 | +13 | +1% | 118,300 |
| 2016/12/30 | 1,333 | 1,372 | 1,333 | 1,363 | +11 | +0.8% | 97,000 |
| 2016/12/29 | 1,351 | 1,359 | 1,345 | 1,352 | -14 | -1% | 70,000 |
| 2016/12/28 | 1,364 | 1,369 | 1,357 | 1,366 | -12 | -0.9% | 76,000 |
| 2016/12/27 | 1,354 | 1,390 | 1,348 | 1,378 | +16 | +1.2% | 136,200 |
| 2016/12/26 | 1,367 | 1,374 | 1,362 | 1,362 | -5 | -0.4% | 57,600 |
| 2016/12/22 | 1,393 | 1,400 | 1,360 | 1,367 | -20 | -1.4% | 86,600 |
| 2016/12/21 | 1,381 | 1,411 | 1,372 | 1,387 | +8 | +0.6% | 240,600 |
| 2016/12/20 | 1,348 | 1,389 | 1,340 | 1,379 | +27 | +2% | 153,900 |
| 2016/12/19 | 1,350 | 1,355 | 1,338 | 1,352 | ±0 | ±0% | 121,500 |
| 2016/12/16 | 1,350 | 1,356 | 1,340 | 1,352 | +10 | +0.7% | 95,100 |
| 2016/12/15 | 1,339 | 1,355 | 1,336 | 1,342 | +2 | +0.1% | 157,300 |
2051～
2100
件表示中 / 3745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 | 264,000円 | +1.7% | -27.6% | 4.55% | 13.03倍 | 0.82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 | 240,900円 | +5.1% | +11.7% | 3.07% | 14.85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 | 197,800円 | +5.1% | +3.5% | 3.54% | 14.12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 | 197,400円 | -2.3% | -30.6% | 4.05% | 8.13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 | 191,600円 | +1.4% | +9.0% | 3.71% | 36.28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
