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 |
|---|---|---|---|---|---|---|---|
| 2013/09/04 | 1,276 | 1,283 | 1,258 | 1,270 | -6 | -0.5% | 250,000 |
| 2013/09/03 | 1,303 | 1,327 | 1,265 | 1,276 | -5 | -0.4% | 358,000 |
| 2013/09/02 | 1,205 | 1,288 | 1,205 | 1,281 | +69 | +5.7% | 233,000 |
| 2013/08/30 | 1,250 | 1,270 | 1,210 | 1,212 | -25 | -2% | 194,000 |
| 2013/08/29 | 1,242 | 1,243 | 1,219 | 1,237 | +2 | +0.2% | 190,000 |
| 2013/08/28 | 1,247 | 1,249 | 1,208 | 1,235 | -53 | -4.1% | 184,000 |
| 2013/08/27 | 1,254 | 1,292 | 1,254 | 1,288 | +41 | +3.3% | 535,000 |
| 2013/08/26 | 1,248 | 1,255 | 1,237 | 1,247 | +26 | +2.1% | 290,000 |
| 2013/08/23 | 1,230 | 1,237 | 1,212 | 1,221 | +16 | +1.3% | 203,000 |
| 2013/08/22 | 1,210 | 1,212 | 1,188 | 1,205 | +22 | +1.9% | 104,000 |
| 2013/08/21 | 1,206 | 1,213 | 1,173 | 1,183 | -22 | -1.8% | 107,000 |
| 2013/08/20 | 1,218 | 1,234 | 1,205 | 1,205 | -18 | -1.5% | 158,000 |
| 2013/08/19 | 1,162 | 1,225 | 1,162 | 1,223 | +67 | +5.8% | 297,000 |
| 2013/08/16 | 1,153 | 1,167 | 1,150 | 1,156 | +3 | +0.3% | 99,000 |
| 2013/08/15 | 1,187 | 1,187 | 1,149 | 1,153 | -40 | -3.4% | 72,000 |
| 2013/08/14 | 1,164 | 1,195 | 1,157 | 1,193 | +10 | +0.8% | 113,000 |
| 2013/08/13 | 1,145 | 1,187 | 1,123 | 1,183 | +39 | +3.4% | 163,000 |
| 2013/08/12 | 1,118 | 1,156 | 1,118 | 1,144 | -4 | -0.3% | 44,000 |
| 2013/08/09 | 1,156 | 1,179 | 1,134 | 1,148 | -16 | -1.4% | 119,000 |
| 2013/08/08 | 1,180 | 1,192 | 1,164 | 1,164 | -25 | -2.1% | 143,000 |
| 2013/08/07 | 1,195 | 1,216 | 1,184 | 1,189 | -26 | -2.1% | 273,000 |
| 2013/08/06 | 1,205 | 1,217 | 1,188 | 1,215 | +10 | +0.8% | 86,000 |
| 2013/08/05 | 1,212 | 1,220 | 1,201 | 1,205 | -7 | -0.6% | 142,000 |
| 2013/08/02 | 1,182 | 1,219 | 1,179 | 1,212 | +34 | +2.9% | 385,000 |
| 2013/08/01 | 1,123 | 1,180 | 1,110 | 1,178 | -5 | -0.4% | 184,000 |
| 2013/07/31 | 1,155 | 1,190 | 1,130 | 1,183 | +45 | +4% | 381,000 |
| 2013/07/30 | 1,054 | 1,139 | 1,054 | 1,138 | +55 | +5.1% | 208,000 |
| 2013/07/29 | 1,095 | 1,108 | 1,076 | 1,083 | -42 | -3.7% | 132,000 |
| 2013/07/26 | 1,136 | 1,137 | 1,115 | 1,125 | -22 | -1.9% | 177,000 |
| 2013/07/25 | 1,157 | 1,174 | 1,140 | 1,147 | -5 | -0.4% | 73,000 |
| 2013/07/24 | 1,170 | 1,187 | 1,145 | 1,152 | -44 | -3.7% | 370,000 |
| 2013/07/23 | 1,146 | 1,209 | 1,133 | 1,196 | +49 | +4.3% | 229,000 |
| 2013/07/22 | 1,155 | 1,164 | 1,127 | 1,147 | -6 | -0.5% | 169,000 |
| 2013/07/19 | 1,179 | 1,196 | 1,143 | 1,153 | -34 | -2.9% | 413,000 |
| 2013/07/18 | 1,204 | 1,210 | 1,184 | 1,187 | -30 | -2.5% | 295,000 |
| 2013/07/17 | 1,211 | 1,225 | 1,191 | 1,217 | -8 | -0.7% | 383,000 |
| 2013/07/16 | 1,216 | 1,237 | 1,205 | 1,225 | +2 | +0.2% | 235,000 |
| 2013/07/12 | 1,250 | 1,260 | 1,215 | 1,223 | -16 | -1.3% | 408,000 |
| 2013/07/11 | 1,230 | 1,321 | 1,190 | 1,239 | +10 | +0.8% | 1,138,000 |
| 2013/07/10 | 1,117 | 1,231 | 1,113 | 1,229 | +121 | +10.9% | 857,000 |
| 2013/07/09 | 1,095 | 1,115 | 1,088 | 1,108 | +17 | +1.6% | 309,000 |
| 2013/07/08 | 1,117 | 1,125 | 1,083 | 1,091 | -17 | -1.5% | 464,000 |
| 2013/07/05 | 1,099 | 1,114 | 1,089 | 1,108 | +8 | +0.7% | 397,000 |
| 2013/07/04 | 1,055 | 1,107 | 1,045 | 1,100 | +41 | +3.9% | 633,000 |
| 2013/07/03 | 1,022 | 1,064 | 1,021 | 1,059 | +38 | +3.7% | 307,000 |
| 2013/07/02 | 1,000 | 1,023 | 982 | 1,021 | +40 | +4.1% | 211,000 |
| 2013/07/01 | 976 | 986 | 965 | 981 | +12 | +1.2% | 188,000 |
| 2013/06/28 | 936 | 970 | 927 | 969 | +33 | +3.5% | 308,000 |
| 2013/06/27 | 877 | 937 | 872 | 936 | +64 | +7.3% | 171,000 |
| 2013/06/26 | 937 | 937 | 857 | 872 | -37 | -4.1% | 107,000 |
2901～
2950
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
