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 |
|---|---|---|---|---|---|---|---|
| 2014/11/27 | 1,327 | 1,334 | 1,308 | 1,309 | -14 | -1.1% | 158,600 |
| 2014/11/26 | 1,322 | 1,344 | 1,308 | 1,323 | +4 | +0.3% | 244,500 |
| 2014/11/25 | 1,305 | 1,348 | 1,304 | 1,319 | +39 | +3% | 450,500 |
| 2014/11/21 | 1,279 | 1,291 | 1,273 | 1,280 | +8 | +0.6% | 370,400 |
| 2014/11/20 | 1,294 | 1,302 | 1,265 | 1,272 | -6 | -0.5% | 210,800 |
| 2014/11/19 | 1,270 | 1,284 | 1,261 | 1,278 | +15 | +1.2% | 184,900 |
| 2014/11/18 | 1,244 | 1,267 | 1,241 | 1,263 | +23 | +1.9% | 227,000 |
| 2014/11/17 | 1,287 | 1,287 | 1,235 | 1,240 | -35 | -2.7% | 654,000 |
| 2014/11/14 | 1,306 | 1,308 | 1,261 | 1,275 | -25 | -1.9% | 372,600 |
| 2014/11/13 | 1,313 | 1,316 | 1,292 | 1,300 | -18 | -1.4% | 315,200 |
| 2014/11/12 | 1,341 | 1,343 | 1,311 | 1,318 | -23 | -1.7% | 386,700 |
| 2014/11/11 | 1,336 | 1,344 | 1,322 | 1,341 | +2 | +0.1% | 153,700 |
| 2014/11/10 | 1,345 | 1,347 | 1,327 | 1,339 | -15 | -1.1% | 151,200 |
| 2014/11/07 | 1,359 | 1,364 | 1,343 | 1,354 | ±0 | ±0% | 163,700 |
| 2014/11/06 | 1,375 | 1,389 | 1,347 | 1,354 | -31 | -2.2% | 364,900 |
| 2014/11/05 | 1,383 | 1,414 | 1,377 | 1,385 | -13 | -0.9% | 319,400 |
| 2014/11/04 | 1,452 | 1,457 | 1,395 | 1,398 | -4 | -0.3% | 308,400 |
| 2014/10/31 | 1,386 | 1,410 | 1,365 | 1,402 | +32 | +2.3% | 378,700 |
| 2014/10/30 | 1,417 | 1,446 | 1,360 | 1,370 | -57 | -4% | 387,300 |
| 2014/10/29 | 1,391 | 1,456 | 1,363 | 1,427 | -24 | -1.7% | 430,000 |
| 2014/10/28 | 1,450 | 1,480 | 1,450 | 1,451 | +15 | +1% | 163,400 |
| 2014/10/27 | 1,437 | 1,446 | 1,423 | 1,436 | +18 | +1.3% | 91,300 |
| 2014/10/24 | 1,434 | 1,447 | 1,413 | 1,418 | +1 | +0.1% | 90,600 |
| 2014/10/23 | 1,405 | 1,432 | 1,400 | 1,417 | -3 | -0.2% | 89,700 |
| 2014/10/22 | 1,375 | 1,421 | 1,375 | 1,420 | +63 | +4.6% | 88,900 |
| 2014/10/21 | 1,389 | 1,389 | 1,355 | 1,357 | -18 | -1.3% | 79,500 |
| 2014/10/20 | 1,348 | 1,375 | 1,348 | 1,375 | +54 | +4.1% | 90,800 |
| 2014/10/17 | 1,350 | 1,368 | 1,309 | 1,321 | -28 | -2.1% | 177,100 |
| 2014/10/16 | 1,355 | 1,369 | 1,342 | 1,349 | -32 | -2.3% | 118,700 |
| 2014/10/15 | 1,383 | 1,401 | 1,366 | 1,381 | +9 | +0.7% | 79,600 |
| 2014/10/14 | 1,361 | 1,396 | 1,361 | 1,372 | -34 | -2.4% | 169,400 |
| 2014/10/10 | 1,419 | 1,427 | 1,388 | 1,406 | -47 | -3.2% | 248,300 |
| 2014/10/09 | 1,510 | 1,513 | 1,450 | 1,453 | -57 | -3.8% | 236,100 |
| 2014/10/08 | 1,510 | 1,515 | 1,496 | 1,510 | -29 | -1.9% | 119,600 |
| 2014/10/07 | 1,558 | 1,563 | 1,535 | 1,539 | -10 | -0.6% | 188,900 |
| 2014/10/06 | 1,555 | 1,577 | 1,537 | 1,549 | +34 | +2.2% | 158,300 |
| 2014/10/03 | 1,503 | 1,528 | 1,498 | 1,515 | +11 | +0.7% | 139,200 |
| 2014/10/02 | 1,515 | 1,518 | 1,490 | 1,504 | -33 | -2.1% | 278,800 |
| 2014/10/01 | 1,544 | 1,564 | 1,534 | 1,537 | +2 | +0.1% | 191,500 |
| 2014/09/30 | 1,538 | 1,542 | 1,516 | 1,535 | ±0 | ±0% | 158,800 |
| 2014/09/29 | 1,526 | 1,537 | 1,513 | 1,535 | +19 | +1.3% | 75,500 |
| 2014/09/26 | 1,521 | 1,526 | 1,505 | 1,516 | -11 | -0.7% | 71,600 |
| 2014/09/25 | 1,525 | 1,527 | 1,502 | 1,527 | +20 | +1.3% | 150,600 |
| 2014/09/24 | 1,503 | 1,522 | 1,494 | 1,507 | +3 | +0.2% | 129,600 |
| 2014/09/22 | 1,526 | 1,526 | 1,478 | 1,504 | +2 | +0.1% | 184,300 |
| 2014/09/19 | 1,500 | 1,505 | 1,485 | 1,502 | +3 | +0.2% | 358,400 |
| 2014/09/18 | 1,526 | 1,526 | 1,496 | 1,499 | -17 | -1.1% | 217,300 |
| 2014/09/17 | 1,544 | 1,544 | 1,508 | 1,516 | +1 | +0.1% | 164,700 |
| 2014/09/16 | 1,554 | 1,555 | 1,510 | 1,515 | -50 | -3.2% | 271,200 |
| 2014/09/12 | 1,583 | 1,588 | 1,561 | 1,565 | -14 | -0.9% | 147,900 |
2601～
2650
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
