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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,829 | 2,829 | 2,765 | 2,765 | -47 | -1.7% | 99,100 |
| 2024/07/04 | 2,817 | 2,830 | 2,808 | 2,812 | -1 | ±0% | 61,700 |
| 2024/07/03 | 2,787 | 2,813 | 2,765 | 2,813 | +37 | +1.3% | 113,000 |
| 2024/07/02 | 2,735 | 2,778 | 2,730 | 2,776 | +43 | +1.6% | 129,200 |
| 2024/07/01 | 2,723 | 2,745 | 2,720 | 2,733 | +25 | +0.9% | 128,900 |
| 2024/06/28 | 2,697 | 2,711 | 2,687 | 2,708 | +22 | +0.8% | 67,700 |
| 2024/06/27 | 2,647 | 2,688 | 2,646 | 2,686 | +29 | +1.1% | 117,100 |
| 2024/06/26 | 2,680 | 2,680 | 2,652 | 2,657 | -29 | -1.1% | 95,800 |
| 2024/06/25 | 2,664 | 2,686 | 2,639 | 2,686 | +62 | +2.4% | 136,300 |
| 2024/06/24 | 2,634 | 2,634 | 2,608 | 2,624 | +3 | +0.1% | 125,200 |
| 2024/06/21 | 2,631 | 2,639 | 2,617 | 2,621 | -10 | -0.4% | 168,600 |
| 2024/06/20 | 2,613 | 2,633 | 2,605 | 2,631 | +10 | +0.4% | 152,200 |
| 2024/06/19 | 2,610 | 2,632 | 2,610 | 2,621 | +9 | +0.3% | 78,600 |
| 2024/06/18 | 2,610 | 2,617 | 2,598 | 2,612 | +3 | +0.1% | 94,700 |
| 2024/06/17 | 2,654 | 2,654 | 2,603 | 2,609 | -47 | -1.8% | 117,600 |
| 2024/06/14 | 2,626 | 2,659 | 2,621 | 2,656 | +22 | +0.8% | 158,800 |
| 2024/06/13 | 2,661 | 2,666 | 2,628 | 2,634 | -27 | -1% | 173,200 |
| 2024/06/12 | 2,701 | 2,710 | 2,661 | 2,661 | -24 | -0.9% | 143,600 |
| 2024/06/11 | 2,704 | 2,713 | 2,685 | 2,685 | -33 | -1.2% | 88,600 |
| 2024/06/10 | 2,681 | 2,724 | 2,681 | 2,718 | +37 | +1.4% | 97,800 |
| 2024/06/07 | 2,700 | 2,710 | 2,646 | 2,681 | -79 | -2.9% | 228,400 |
| 2024/06/06 | 2,787 | 2,790 | 2,745 | 2,760 | +6 | +0.2% | 67,500 |
| 2024/06/05 | 2,771 | 2,780 | 2,748 | 2,754 | -33 | -1.2% | 87,800 |
| 2024/06/04 | 2,783 | 2,795 | 2,770 | 2,787 | +6 | +0.2% | 81,700 |
| 2024/06/03 | 2,778 | 2,795 | 2,763 | 2,781 | +25 | +0.9% | 80,600 |
| 2024/05/31 | 2,737 | 2,756 | 2,705 | 2,756 | +44 | +1.6% | 167,800 |
| 2024/05/30 | 2,690 | 2,720 | 2,667 | 2,712 | +12 | +0.4% | 107,900 |
| 2024/05/29 | 2,741 | 2,741 | 2,700 | 2,700 | -50 | -1.8% | 105,000 |
| 2024/05/28 | 2,760 | 2,791 | 2,750 | 2,750 | -9 | -0.3% | 93,800 |
| 2024/05/27 | 2,750 | 2,765 | 2,741 | 2,759 | +16 | +0.6% | 51,800 |
| 2024/05/24 | 2,749 | 2,768 | 2,732 | 2,743 | +17 | +0.6% | 82,900 |
| 2024/05/23 | 2,731 | 2,737 | 2,710 | 2,726 | -12 | -0.4% | 80,200 |
| 2024/05/22 | 2,757 | 2,760 | 2,735 | 2,738 | -1 | ±0% | 83,000 |
| 2024/05/21 | 2,767 | 2,775 | 2,739 | 2,739 | -13 | -0.5% | 81,200 |
| 2024/05/20 | 2,784 | 2,797 | 2,745 | 2,752 | -30 | -1.1% | 138,100 |
| 2024/05/17 | 2,737 | 2,819 | 2,724 | 2,782 | +95 | +3.5% | 205,200 |
| 2024/05/16 | 2,744 | 2,744 | 2,672 | 2,687 | -53 | -1.9% | 215,900 |
| 2024/05/15 | 2,721 | 2,793 | 2,712 | 2,740 | +40 | +1.5% | 201,600 |
| 2024/05/14 | 2,650 | 2,719 | 2,611 | 2,700 | -138 | -4.9% | 522,800 |
| 2024/05/13 | 2,873 | 2,878 | 2,831 | 2,838 | -63 | -2.2% | 155,200 |
| 2024/05/10 | 2,925 | 2,934 | 2,894 | 2,901 | -17 | -0.6% | 77,300 |
| 2024/05/09 | 2,888 | 2,931 | 2,879 | 2,918 | +73 | +2.6% | 111,100 |
| 2024/05/08 | 2,850 | 2,852 | 2,826 | 2,845 | -8 | -0.3% | 72,100 |
| 2024/05/07 | 2,860 | 2,860 | 2,835 | 2,853 | +5 | +0.2% | 57,100 |
| 2024/05/02 | 2,831 | 2,857 | 2,831 | 2,848 | -11 | -0.4% | 37,900 |
| 2024/05/01 | 2,866 | 2,873 | 2,839 | 2,859 | -10 | -0.3% | 51,600 |
| 2024/04/30 | 2,900 | 2,902 | 2,854 | 2,869 | +19 | +0.7% | 91,300 |
| 2024/04/26 | 2,800 | 2,853 | 2,786 | 2,850 | +39 | +1.4% | 123,400 |
| 2024/04/25 | 2,838 | 2,839 | 2,798 | 2,811 | -17 | -0.6% | 105,700 |
| 2024/04/24 | 2,800 | 2,828 | 2,780 | 2,828 | +39 | +1.4% | 119,000 |
201～
250
件表示中 / 3692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 | 258,600円 | -2.9% | +2.2% | 4.25% | 8.08倍 | 0.83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 | 100,100円 | +10.9% | -57.3% | 2.10% | 58.33倍 | 0.59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 | 205,500円 | +4.0% | -3.4% | 3.11% | 11.08倍 | 1.38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 | 165,600円 | +15.6% | +22.1% | 3.93% | 12.79倍 | 1.70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 | 177,200円 | +4.3% | -41.9% | 3.95% | 8.97倍 | 0.43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
