横河電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 3,144 | 3,183 | 3,129 | 3,152 | +25 | +0.8% | 784,400 |
| 2025/05/01 | 3,086 | 3,141 | 3,064 | 3,127 | +39 | +1.3% | 700,300 |
| 2025/04/30 | 3,067 | 3,108 | 3,051 | 3,088 | +45 | +1.5% | 1,568,300 |
| 2025/04/28 | 3,050 | 3,093 | 3,041 | 3,043 | +4 | +0.1% | 748,700 |
| 2025/04/25 | 2,995 | 3,046 | 2,973.5 | 3,039 | +84.5 | +2.9% | 797,900 |
| 2025/04/24 | 3,002 | 3,015 | 2,944 | 2,954.5 | -17.5 | -0.6% | 935,000 |
| 2025/04/23 | 3,030 | 3,036 | 2,960 | 2,972 | +86 | +3% | 1,355,800 |
| 2025/04/22 | 2,920 | 2,965.5 | 2,868 | 2,886 | -63.5 | -2.2% | 1,336,700 |
| 2025/04/21 | 2,949.5 | 2,982.5 | 2,937.5 | 2,949.5 | -67.5 | -2.2% | 775,000 |
| 2025/04/18 | 2,958 | 3,028 | 2,949 | 3,017 | +44.5 | +1.5% | 601,700 |
| 2025/04/17 | 2,993 | 3,012 | 2,957 | 2,972.5 | +13 | +0.4% | 1,174,100 |
| 2025/04/16 | 3,019 | 3,025 | 2,902.5 | 2,959.5 | -54.5 | -1.8% | 1,475,200 |
| 2025/04/15 | 2,856 | 3,040 | 2,825.5 | 3,014 | +208 | +7.4% | 1,916,800 |
| 2025/04/14 | 2,801.5 | 2,852 | 2,801.5 | 2,806 | -2 | -0.1% | 1,181,400 |
| 2025/04/11 | 2,743.5 | 2,814 | 2,718 | 2,808 | -152 | -5.1% | 2,045,500 |
| 2025/04/10 | 2,967 | 2,983 | 2,898.5 | 2,960 | +243 | +8.9% | 1,497,100 |
| 2025/04/09 | 2,739 | 2,764 | 2,678 | 2,717 | -59.5 | -2.1% | 1,789,800 |
| 2025/04/08 | 2,674.5 | 2,817 | 2,666.5 | 2,776.5 | +214.5 | +8.4% | 1,510,200 |
| 2025/04/07 | 2,477.5 | 2,599 | 2,448 | 2,562 | -204.5 | -7.4% | 1,773,700 |
| 2025/04/04 | 2,740 | 2,788.5 | 2,715.5 | 2,766.5 | -53.5 | -1.9% | 1,577,200 |
| 2025/04/03 | 2,779 | 2,830 | 2,720 | 2,820 | -92.5 | -3.2% | 1,478,100 |
| 2025/04/02 | 2,899.5 | 2,924.5 | 2,856 | 2,912.5 | +13 | +0.4% | 1,140,200 |
| 2025/04/01 | 2,938.5 | 2,947.5 | 2,884 | 2,899.5 | +6.5 | +0.2% | 796,000 |
| 2025/03/31 | 2,950 | 2,971 | 2,878.5 | 2,893 | -126 | -4.2% | 1,524,000 |
| 2025/03/28 | 3,048 | 3,066 | 2,992.5 | 3,019 | -54 | -1.8% | 1,194,500 |
| 2025/03/27 | 3,045 | 3,087 | 3,039 | 3,073 | -3 | -0.1% | 958,300 |
| 2025/03/26 | 3,086 | 3,113 | 3,058 | 3,076 | +43 | +1.4% | 1,056,100 |
| 2025/03/25 | 3,042 | 3,071 | 3,027 | 3,033 | +17 | +0.6% | 710,700 |
| 2025/03/24 | 3,070 | 3,072 | 3,004 | 3,016 | -28 | -0.9% | 756,300 |
| 2025/03/21 | 3,029 | 3,082 | 3,013 | 3,044 | +10 | +0.3% | 1,859,700 |
| 2025/03/19 | 3,054 | 3,079 | 3,034 | 3,034 | +20 | +0.7% | 698,400 |
| 2025/03/18 | 3,077 | 3,089 | 3,003 | 3,014 | -9 | -0.3% | 922,600 |
| 2025/03/17 | 3,016 | 3,059 | 3,006 | 3,023 | +37 | +1.2% | 866,000 |
| 2025/03/14 | 2,984.5 | 3,021 | 2,981 | 2,986 | +12 | +0.4% | 1,218,600 |
| 2025/03/13 | 2,984.5 | 3,025 | 2,955 | 2,974 | +7 | +0.2% | 1,416,800 |
| 2025/03/12 | 3,025 | 3,036 | 2,956 | 2,967 | -128 | -4.1% | 2,655,400 |
| 2025/03/11 | 2,994 | 3,104 | 2,991 | 3,095 | +100 | +3.3% | 2,402,000 |
| 2025/03/10 | 2,902 | 3,062 | 2,885 | 2,995 | +85.5 | +2.9% | 1,531,100 |
| 2025/03/07 | 2,883.5 | 2,925 | 2,875.5 | 2,909.5 | -55.5 | -1.9% | 1,395,000 |
| 2025/03/06 | 2,983 | 3,031 | 2,958 | 2,965 | -40 | -1.3% | 1,518,900 |
| 2025/03/05 | 2,966.5 | 3,051 | 2,950.5 | 3,005 | +188.5 | +6.7% | 2,340,500 |
| 2025/03/04 | 2,889.5 | 2,901 | 2,814.5 | 2,816.5 | -91 | -3.1% | 1,222,400 |
| 2025/03/03 | 2,925 | 2,925 | 2,861 | 2,907.5 | +56 | +2% | 1,183,000 |
| 2025/02/28 | 2,870 | 2,895.5 | 2,813.5 | 2,851.5 | -54 | -1.9% | 2,757,400 |
| 2025/02/27 | 2,871.5 | 2,920 | 2,867 | 2,905.5 | +31 | +1.1% | 1,564,700 |
| 2025/02/26 | 2,850 | 2,921.5 | 2,840.5 | 2,874.5 | +43 | +1.5% | 1,544,100 |
| 2025/02/25 | 2,790 | 2,849.5 | 2,788 | 2,831.5 | -32.5 | -1.1% | 1,032,800 |
| 2025/02/21 | 2,878 | 2,889.5 | 2,828 | 2,864 | -15 | -0.5% | 1,145,400 |
| 2025/02/20 | 2,935 | 2,944 | 2,857.5 | 2,879 | -56 | -1.9% | 1,046,300 |
| 2025/02/19 | 2,884 | 2,961 | 2,850 | 2,935 | +92.5 | +3.3% | 1,568,400 |
1～
50
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「横河電」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 |
|---|---|---|---|---|---|---|---|---|
| 横河電 | 315,200円 | +4.2% | -3.7% | 1.84% | 16.08倍 | 1.83倍 |
|
石油、化学など各種プラント生産設備向け制御システムが主力。測定機器も。海外比率が高い |
| オムロン | 433,700円 | -1.7% | -22.8% | 2.40% | 68.31倍 | 1.12倍 |
|
感知・制御技術が基盤。稼ぎ頭は制御機器。リレー等電子部品や鉄道システム、ヘルスケアも展開 |
| リコー | 153,300円 | +8.6% | -1.8% | 2.48% | 19.61倍 | 0.88倍 |
|
事務機国内首位級。複合機や商用印刷機のほか、ＩＴサービスに注力。大規模な構造改革は一巡 |
| 安川電 | 307,700円 | +2.3% | -19.7% | 2.21% | 17.16倍 | 1.85倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| 新電工 | 590,100円 | - | - | - | - | 2.81倍 |
|
半導体パッケージ大手、主顧客はインテル。産業革新投資機構が２５年３月にＴＯＢ実施 |
市場注目の銘柄
チャート関連のコラム
