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 |
|---|---|---|---|---|---|---|---|
| 2014/09/11 | 1,618 | 1,620 | 1,575 | 1,579 | -26 | -1.6% | 180,000 |
| 2014/09/10 | 1,576 | 1,605 | 1,572 | 1,605 | +20 | +1.3% | 197,900 |
| 2014/09/09 | 1,582 | 1,618 | 1,582 | 1,585 | +18 | +1.1% | 241,500 |
| 2014/09/08 | 1,573 | 1,579 | 1,545 | 1,567 | +11 | +0.7% | 168,700 |
| 2014/09/05 | 1,593 | 1,593 | 1,545 | 1,556 | -22 | -1.4% | 242,900 |
| 2014/09/04 | 1,567 | 1,616 | 1,557 | 1,578 | +10 | +0.6% | 279,000 |
| 2014/09/03 | 1,586 | 1,590 | 1,525 | 1,568 | -11 | -0.7% | 227,200 |
| 2014/09/02 | 1,580 | 1,608 | 1,574 | 1,579 | -1 | -0.1% | 249,700 |
| 2014/09/01 | 1,534 | 1,584 | 1,527 | 1,580 | +57 | +3.7% | 318,600 |
| 2014/08/29 | 1,538 | 1,555 | 1,510 | 1,523 | -15 | -1% | 208,300 |
| 2014/08/28 | 1,547 | 1,549 | 1,528 | 1,538 | -11 | -0.7% | 166,400 |
| 2014/08/27 | 1,525 | 1,563 | 1,525 | 1,549 | +13 | +0.8% | 189,700 |
| 2014/08/26 | 1,532 | 1,541 | 1,512 | 1,536 | -6 | -0.4% | 194,400 |
| 2014/08/25 | 1,528 | 1,545 | 1,505 | 1,542 | +45 | +3% | 246,800 |
| 2014/08/22 | 1,540 | 1,542 | 1,492 | 1,497 | -37 | -2.4% | 270,400 |
| 2014/08/21 | 1,541 | 1,547 | 1,525 | 1,534 | -4 | -0.3% | 134,500 |
| 2014/08/20 | 1,549 | 1,553 | 1,531 | 1,538 | -11 | -0.7% | 119,900 |
| 2014/08/19 | 1,575 | 1,578 | 1,542 | 1,549 | -10 | -0.6% | 139,300 |
| 2014/08/18 | 1,544 | 1,572 | 1,542 | 1,559 | +21 | +1.4% | 139,000 |
| 2014/08/15 | 1,560 | 1,570 | 1,528 | 1,538 | -34 | -2.2% | 225,000 |
| 2014/08/14 | 1,540 | 1,584 | 1,537 | 1,572 | +42 | +2.7% | 335,500 |
| 2014/08/13 | 1,516 | 1,537 | 1,510 | 1,530 | ±0 | ±0% | 136,200 |
| 2014/08/12 | 1,505 | 1,543 | 1,477 | 1,530 | +18 | +1.2% | 412,500 |
| 2014/08/11 | 1,496 | 1,518 | 1,472 | 1,512 | +42 | +2.9% | 190,900 |
| 2014/08/08 | 1,473 | 1,505 | 1,430 | 1,470 | -3 | -0.2% | 255,800 |
| 2014/08/07 | 1,460 | 1,479 | 1,434 | 1,473 | ±0 | ±0% | 185,400 |
| 2014/08/06 | 1,463 | 1,480 | 1,455 | 1,473 | +3 | +0.2% | 94,200 |
| 2014/08/05 | 1,518 | 1,529 | 1,465 | 1,470 | -32 | -2.1% | 255,800 |
| 2014/08/04 | 1,505 | 1,518 | 1,478 | 1,502 | ±0 | ±0% | 180,500 |
| 2014/08/01 | 1,545 | 1,546 | 1,492 | 1,502 | -63 | -4% | 324,600 |
| 2014/07/31 | 1,549 | 1,580 | 1,522 | 1,565 | -24 | -1.5% | 555,400 |
| 2014/07/30 | 1,560 | 1,599 | 1,555 | 1,589 | +60 | +3.9% | 486,200 |
| 2014/07/29 | 1,509 | 1,534 | 1,502 | 1,529 | +20 | +1.3% | 131,100 |
| 2014/07/28 | 1,500 | 1,519 | 1,492 | 1,509 | +14 | +0.9% | 114,300 |
| 2014/07/25 | 1,503 | 1,503 | 1,478 | 1,495 | +10 | +0.7% | 91,700 |
| 2014/07/24 | 1,503 | 1,504 | 1,476 | 1,485 | -22 | -1.5% | 98,400 |
| 2014/07/23 | 1,527 | 1,569 | 1,501 | 1,507 | +2 | +0.1% | 319,600 |
| 2014/07/22 | 1,444 | 1,517 | 1,443 | 1,505 | +77 | +5.4% | 363,600 |
| 2014/07/18 | 1,421 | 1,433 | 1,410 | 1,428 | -15 | -1% | 83,700 |
| 2014/07/17 | 1,437 | 1,453 | 1,427 | 1,443 | +6 | +0.4% | 114,900 |
| 2014/07/16 | 1,435 | 1,455 | 1,425 | 1,437 | +2 | +0.1% | 134,400 |
| 2014/07/15 | 1,427 | 1,445 | 1,420 | 1,435 | ±0 | ±0% | 118,900 |
| 2014/07/14 | 1,425 | 1,455 | 1,421 | 1,435 | -4 | -0.3% | 137,800 |
| 2014/07/11 | 1,390 | 1,444 | 1,390 | 1,439 | +27 | +1.9% | 156,300 |
| 2014/07/10 | 1,443 | 1,445 | 1,412 | 1,412 | -19 | -1.3% | 98,600 |
| 2014/07/09 | 1,447 | 1,450 | 1,412 | 1,431 | -34 | -2.3% | 162,500 |
| 2014/07/08 | 1,450 | 1,469 | 1,412 | 1,465 | +6 | +0.4% | 235,700 |
| 2014/07/07 | 1,450 | 1,475 | 1,449 | 1,459 | +9 | +0.6% | 136,500 |
| 2014/07/04 | 1,474 | 1,474 | 1,439 | 1,450 | -12 | -0.8% | 138,600 |
| 2014/07/03 | 1,465 | 1,469 | 1,450 | 1,462 | -3 | -0.2% | 121,600 |
2651～
2700
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
