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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 1,447 | 1,450 | 1,412 | 1,441 | -14 | -1% | 398,500 |
| 2014/06/26 | 1,455 | 1,461 | 1,428 | 1,455 | +6 | +0.4% | 294,400 |
| 2014/06/25 | 1,440 | 1,469 | 1,428 | 1,449 | +21 | +1.5% | 389,300 |
| 2014/06/24 | 1,409 | 1,443 | 1,386 | 1,428 | +32 | +2.3% | 412,300 |
| 2014/06/23 | 1,380 | 1,408 | 1,380 | 1,396 | +21 | +1.5% | 305,400 |
| 2014/06/20 | 1,300 | 1,397 | 1,289 | 1,375 | +75 | +5.8% | 560,800 |
| 2014/06/19 | 1,306 | 1,311 | 1,291 | 1,300 | +7 | +0.5% | 164,900 |
| 2014/06/18 | 1,292 | 1,295 | 1,279 | 1,293 | +6 | +0.5% | 140,500 |
| 2014/06/17 | 1,305 | 1,309 | 1,282 | 1,287 | -6 | -0.5% | 139,100 |
| 2014/06/16 | 1,299 | 1,315 | 1,287 | 1,293 | -12 | -0.9% | 130,300 |
| 2014/06/13 | 1,312 | 1,345 | 1,261 | 1,305 | -29 | -2.2% | 406,400 |
| 2014/06/12 | 1,321 | 1,337 | 1,308 | 1,334 | -4 | -0.3% | 105,500 |
| 2014/06/11 | 1,316 | 1,342 | 1,310 | 1,338 | +1 | +0.1% | 138,800 |
| 2014/06/10 | 1,336 | 1,353 | 1,320 | 1,337 | -9 | -0.7% | 191,300 |
| 2014/06/09 | 1,360 | 1,368 | 1,339 | 1,346 | -9 | -0.7% | 96,800 |
| 2014/06/06 | 1,332 | 1,358 | 1,327 | 1,355 | +11 | +0.8% | 192,000 |
| 2014/06/05 | 1,352 | 1,355 | 1,328 | 1,344 | ±0 | ±0% | 91,300 |
| 2014/06/04 | 1,333 | 1,351 | 1,318 | 1,344 | +1 | +0.1% | 171,700 |
| 2014/06/03 | 1,360 | 1,370 | 1,340 | 1,343 | -7 | -0.5% | 135,800 |
| 2014/06/02 | 1,358 | 1,366 | 1,325 | 1,350 | +9 | +0.7% | 268,800 |
| 2014/05/30 | 1,334 | 1,358 | 1,311 | 1,341 | +1 | +0.1% | 273,800 |
| 2014/05/29 | 1,329 | 1,350 | 1,315 | 1,340 | +9 | +0.7% | 160,200 |
| 2014/05/28 | 1,276 | 1,348 | 1,276 | 1,331 | +50 | +3.9% | 286,700 |
| 2014/05/27 | 1,310 | 1,321 | 1,280 | 1,281 | -44 | -3.3% | 200,800 |
| 2014/05/26 | 1,332 | 1,334 | 1,310 | 1,325 | ±0 | ±0% | 93,100 |
| 2014/05/23 | 1,321 | 1,345 | 1,313 | 1,325 | +18 | +1.4% | 257,800 |
| 2014/05/22 | 1,300 | 1,320 | 1,288 | 1,307 | +15 | +1.2% | 145,200 |
| 2014/05/21 | 1,279 | 1,299 | 1,270 | 1,292 | -4 | -0.3% | 151,600 |
| 2014/05/20 | 1,310 | 1,311 | 1,282 | 1,296 | -1 | -0.1% | 137,200 |
| 2014/05/19 | 1,365 | 1,365 | 1,295 | 1,297 | -69 | -5.1% | 236,400 |
| 2014/05/16 | 1,339 | 1,373 | 1,318 | 1,366 | +21 | +1.6% | 479,800 |
| 2014/05/15 | 1,271 | 1,346 | 1,250 | 1,345 | +104 | +8.4% | 590,100 |
| 2014/05/14 | 1,278 | 1,278 | 1,228 | 1,241 | -11 | -0.9% | 208,900 |
| 2014/05/13 | 1,278 | 1,289 | 1,235 | 1,252 | +12 | +1% | 233,300 |
| 2014/05/12 | 1,273 | 1,283 | 1,238 | 1,240 | -52 | -4% | 176,000 |
| 2014/05/09 | 1,272 | 1,303 | 1,271 | 1,292 | +15 | +1.2% | 204,600 |
| 2014/05/08 | 1,306 | 1,313 | 1,275 | 1,277 | -18 | -1.4% | 217,000 |
| 2014/05/07 | 1,331 | 1,331 | 1,286 | 1,295 | -58 | -4.3% | 238,100 |
| 2014/05/02 | 1,345 | 1,392 | 1,345 | 1,353 | +11 | +0.8% | 372,200 |
| 2014/05/01 | 1,352 | 1,365 | 1,324 | 1,342 | -11 | -0.8% | 304,900 |
| 2014/04/30 | 1,365 | 1,390 | 1,317 | 1,353 | -6 | -0.4% | 683,600 |
| 2014/04/28 | 1,297 | 1,374 | 1,280 | 1,359 | +33 | +2.5% | 609,100 |
| 2014/04/25 | 1,273 | 1,334 | 1,257 | 1,326 | +63 | +5% | 687,800 |
| 2014/04/24 | 1,210 | 1,274 | 1,206 | 1,263 | +45 | +3.7% | 574,300 |
| 2014/04/23 | 1,214 | 1,226 | 1,203 | 1,218 | +14 | +1.2% | 95,000 |
| 2014/04/22 | 1,219 | 1,238 | 1,200 | 1,204 | -8 | -0.7% | 98,800 |
| 2014/04/21 | 1,211 | 1,220 | 1,204 | 1,212 | ±0 | ±0% | 233,500 |
| 2014/04/18 | 1,211 | 1,220 | 1,196 | 1,212 | +2 | +0.2% | 86,700 |
| 2014/04/17 | 1,218 | 1,239 | 1,192 | 1,210 | -1 | -0.1% | 320,300 |
| 2014/04/16 | 1,146 | 1,212 | 1,142 | 1,211 | +75 | +6.6% | 340,800 |
2651～
2700
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
