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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 1,168 | 1,170 | 1,120 | 1,161 | -18 | -1.5% | 293,800 |
| 2015/07/08 | 1,199 | 1,206 | 1,178 | 1,179 | -20 | -1.7% | 312,300 |
| 2015/07/07 | 1,202 | 1,214 | 1,198 | 1,199 | +9 | +0.8% | 194,500 |
| 2015/07/06 | 1,201 | 1,209 | 1,181 | 1,190 | -23 | -1.9% | 241,200 |
| 2015/07/03 | 1,231 | 1,231 | 1,212 | 1,213 | -8 | -0.7% | 246,800 |
| 2015/07/02 | 1,238 | 1,238 | 1,216 | 1,221 | ±0 | ±0% | 264,200 |
| 2015/07/01 | 1,229 | 1,233 | 1,216 | 1,221 | ±0 | ±0% | 144,500 |
| 2015/06/30 | 1,223 | 1,229 | 1,210 | 1,221 | -2 | -0.2% | 188,300 |
| 2015/06/29 | 1,232 | 1,233 | 1,216 | 1,223 | -25 | -2% | 311,900 |
| 2015/06/26 | 1,280 | 1,280 | 1,245 | 1,248 | -33 | -2.6% | 451,100 |
| 2015/06/25 | 1,294 | 1,296 | 1,280 | 1,281 | -21 | -1.6% | 132,000 |
| 2015/06/24 | 1,304 | 1,305 | 1,293 | 1,302 | +4 | +0.3% | 105,500 |
| 2015/06/23 | 1,318 | 1,318 | 1,292 | 1,298 | -8 | -0.6% | 115,700 |
| 2015/06/22 | 1,317 | 1,327 | 1,299 | 1,306 | -15 | -1.1% | 96,900 |
| 2015/06/19 | 1,300 | 1,322 | 1,287 | 1,321 | +44 | +3.4% | 384,100 |
| 2015/06/18 | 1,292 | 1,292 | 1,270 | 1,277 | -19 | -1.5% | 190,000 |
| 2015/06/17 | 1,299 | 1,307 | 1,292 | 1,296 | +2 | +0.2% | 174,600 |
| 2015/06/16 | 1,300 | 1,325 | 1,293 | 1,294 | -19 | -1.4% | 162,000 |
| 2015/06/15 | 1,315 | 1,320 | 1,303 | 1,313 | -10 | -0.8% | 141,500 |
| 2015/06/12 | 1,320 | 1,335 | 1,318 | 1,323 | +4 | +0.3% | 302,900 |
| 2015/06/11 | 1,312 | 1,319 | 1,301 | 1,319 | +11 | +0.8% | 132,400 |
| 2015/06/10 | 1,300 | 1,325 | 1,300 | 1,308 | +15 | +1.2% | 240,000 |
| 2015/06/09 | 1,318 | 1,322 | 1,291 | 1,293 | -31 | -2.3% | 185,600 |
| 2015/06/08 | 1,312 | 1,331 | 1,305 | 1,324 | +8 | +0.6% | 217,400 |
| 2015/06/05 | 1,300 | 1,319 | 1,288 | 1,316 | ±0 | ±0% | 190,800 |
| 2015/06/04 | 1,270 | 1,322 | 1,269 | 1,316 | +38 | +3% | 563,100 |
| 2015/06/03 | 1,269 | 1,281 | 1,256 | 1,278 | +11 | +0.9% | 198,000 |
| 2015/06/02 | 1,281 | 1,281 | 1,263 | 1,267 | -9 | -0.7% | 190,900 |
| 2015/06/01 | 1,273 | 1,286 | 1,268 | 1,276 | +3 | +0.2% | 164,500 |
| 2015/05/29 | 1,258 | 1,281 | 1,258 | 1,273 | +9 | +0.7% | 262,500 |
| 2015/05/28 | 1,260 | 1,280 | 1,256 | 1,264 | -3 | -0.2% | 255,600 |
| 2015/05/27 | 1,270 | 1,270 | 1,258 | 1,267 | -7 | -0.5% | 233,800 |
| 2015/05/26 | 1,278 | 1,287 | 1,272 | 1,274 | -10 | -0.8% | 145,200 |
| 2015/05/25 | 1,293 | 1,295 | 1,278 | 1,284 | ±0 | ±0% | 163,100 |
| 2015/05/22 | 1,270 | 1,287 | 1,266 | 1,284 | +13 | +1% | 249,700 |
| 2015/05/21 | 1,287 | 1,293 | 1,271 | 1,271 | -11 | -0.9% | 242,400 |
| 2015/05/20 | 1,292 | 1,293 | 1,273 | 1,282 | -9 | -0.7% | 258,900 |
| 2015/05/19 | 1,291 | 1,304 | 1,288 | 1,291 | +2 | +0.2% | 185,000 |
| 2015/05/18 | 1,289 | 1,298 | 1,281 | 1,289 | +11 | +0.9% | 203,000 |
| 2015/05/15 | 1,301 | 1,310 | 1,270 | 1,278 | -53 | -4% | 444,100 |
| 2015/05/14 | 1,337 | 1,360 | 1,325 | 1,331 | -14 | -1% | 205,300 |
| 2015/05/13 | 1,350 | 1,365 | 1,340 | 1,345 | -10 | -0.7% | 134,500 |
| 2015/05/12 | 1,333 | 1,366 | 1,329 | 1,355 | +8 | +0.6% | 139,200 |
| 2015/05/11 | 1,359 | 1,368 | 1,346 | 1,347 | +6 | +0.4% | 89,800 |
| 2015/05/08 | 1,335 | 1,349 | 1,329 | 1,341 | +7 | +0.5% | 122,500 |
| 2015/05/07 | 1,340 | 1,359 | 1,331 | 1,334 | -2 | -0.1% | 98,100 |
| 2015/05/01 | 1,347 | 1,352 | 1,327 | 1,336 | -26 | -1.9% | 166,100 |
| 2015/04/30 | 1,351 | 1,369 | 1,336 | 1,362 | +5 | +0.4% | 286,700 |
| 2015/04/28 | 1,372 | 1,380 | 1,353 | 1,357 | -32 | -2.3% | 158,100 |
| 2015/04/27 | 1,360 | 1,393 | 1,345 | 1,389 | +40 | +3% | 566,300 |
2451～
2500
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
