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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 4,344 | 4,350 | 4,253 | 4,313 | +13 | +0.3% | 633,400 |
| 2025/08/14 | 4,314 | 4,333 | 4,286 | 4,300 | -26 | -0.6% | 641,300 |
| 2025/08/13 | 4,309 | 4,371 | 4,271 | 4,326 | +55 | +1.3% | 753,000 |
| 2025/08/12 | 4,251 | 4,312 | 4,218 | 4,271 | +4 | +0.1% | 746,500 |
| 2025/08/08 | 4,185 | 4,294 | 4,185 | 4,267 | +104 | +2.5% | 1,085,100 |
| 2025/08/07 | 4,129 | 4,163 | 4,076 | 4,163 | +18 | +0.4% | 639,200 |
| 2025/08/06 | 3,985 | 4,212 | 3,955 | 4,145 | +121 | +3% | 1,191,900 |
| 2025/08/05 | 4,047 | 4,094 | 4,001 | 4,024 | -14 | -0.3% | 783,400 |
| 2025/08/04 | 3,964 | 4,038 | 3,961 | 4,038 | -51 | -1.2% | 532,100 |
| 2025/08/01 | 4,034 | 4,110 | 4,003 | 4,089 | +60 | +1.5% | 516,400 |
| 2025/07/31 | 4,003 | 4,029 | 3,971 | 4,029 | +75 | +1.9% | 601,500 |
| 2025/07/30 | 3,930 | 3,957 | 3,914 | 3,954 | +3 | +0.1% | 612,100 |
| 2025/07/29 | 3,945 | 3,968 | 3,922 | 3,951 | -49 | -1.2% | 545,900 |
| 2025/07/28 | 4,020 | 4,023 | 3,981 | 4,000 | -10 | -0.2% | 470,800 |
| 2025/07/25 | 4,030 | 4,030 | 3,983 | 4,010 | +3 | +0.1% | 528,100 |
| 2025/07/24 | 3,966 | 4,024 | 3,939 | 4,007 | +70 | +1.8% | 785,700 |
| 2025/07/23 | 3,825 | 3,966 | 3,814 | 3,937 | +157 | +4.2% | 1,088,100 |
| 2025/07/22 | 3,812 | 3,840 | 3,761 | 3,780 | -63 | -1.6% | 733,500 |
| 2025/07/18 | 3,863 | 3,863 | 3,829 | 3,843 | +28 | +0.7% | 373,000 |
| 2025/07/17 | 3,788 | 3,815 | 3,768 | 3,815 | +1 | ±0% | 409,800 |
| 2025/07/16 | 3,788 | 3,841 | 3,777 | 3,814 | +35 | +0.9% | 617,400 |
| 2025/07/15 | 3,771 | 3,784 | 3,751 | 3,779 | -5 | -0.1% | 506,100 |
| 2025/07/14 | 3,747 | 3,793 | 3,741 | 3,784 | +10 | +0.3% | 423,700 |
| 2025/07/11 | 3,822 | 3,839 | 3,763 | 3,774 | -14 | -0.4% | 934,000 |
| 2025/07/10 | 3,798 | 3,806 | 3,747 | 3,788 | -36 | -0.9% | 920,100 |
| 2025/07/09 | 3,799 | 3,828 | 3,780 | 3,824 | +38 | +1% | 673,300 |
| 2025/07/08 | 3,785 | 3,815 | 3,748 | 3,786 | +24 | +0.6% | 1,039,800 |
| 2025/07/07 | 3,780 | 3,793 | 3,753 | 3,762 | -6 | -0.2% | 441,200 |
| 2025/07/04 | 3,805 | 3,820 | 3,746 | 3,768 | +13 | +0.3% | 675,000 |
| 2025/07/03 | 3,725 | 3,755 | 3,723 | 3,755 | +6 | +0.2% | 974,200 |
| 2025/07/02 | 3,740 | 3,778 | 3,731 | 3,749 | -29 | -0.8% | 936,000 |
| 2025/07/01 | 3,840 | 3,846 | 3,763 | 3,778 | -77 | -2% | 759,800 |
| 2025/06/30 | 3,830 | 3,866 | 3,822 | 3,855 | +39 | +1% | 953,400 |
| 2025/06/27 | 3,812 | 3,842 | 3,793 | 3,816 | +55 | +1.5% | 869,200 |
| 2025/06/26 | 3,700 | 3,761 | 3,694 | 3,761 | +74 | +2% | 713,700 |
| 2025/06/25 | 3,661 | 3,701 | 3,636 | 3,687 | +37 | +1% | 688,300 |
| 2025/06/24 | 3,657 | 3,676 | 3,630 | 3,650 | -1 | ±0% | 655,500 |
| 2025/06/23 | 3,629 | 3,658 | 3,605 | 3,651 | -15 | -0.4% | 656,600 |
| 2025/06/20 | 3,685 | 3,701 | 3,663 | 3,666 | -34 | -0.9% | 2,053,900 |
| 2025/06/19 | 3,739 | 3,739 | 3,688 | 3,700 | -40 | -1.1% | 608,600 |
| 2025/06/18 | 3,715 | 3,745 | 3,700 | 3,740 | +4 | +0.1% | 986,600 |
| 2025/06/17 | 3,672 | 3,736 | 3,671 | 3,736 | +27 | +0.7% | 688,100 |
| 2025/06/16 | 3,740 | 3,763 | 3,681 | 3,709 | +18 | +0.5% | 758,000 |
| 2025/06/13 | 3,635 | 3,708 | 3,610 | 3,691 | +36 | +1% | 1,403,700 |
| 2025/06/12 | 3,610 | 3,682 | 3,602 | 3,655 | +9 | +0.2% | 971,000 |
| 2025/06/11 | 3,645 | 3,673 | 3,630 | 3,646 | +34 | +0.9% | 848,500 |
| 2025/06/10 | 3,594 | 3,627 | 3,587 | 3,612 | +56 | +1.6% | 751,100 |
| 2025/06/09 | 3,572 | 3,594 | 3,548 | 3,556 | +10 | +0.3% | 677,900 |
| 2025/06/06 | 3,540 | 3,572 | 3,538 | 3,546 | +33 | +0.9% | 642,800 |
| 2025/06/05 | 3,490 | 3,521 | 3,469 | 3,513 | -25 | -0.7% | 721,600 |
1～
50
件表示中 / 3763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 | 431,300円 | -0.4% | -6.3% | 1.48% | 20.92倍 | 2.35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 |
| シスメックス | 199,900円 | +5.2% | +7.9% | 1.90% | 21.87倍 | 2.69倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
| スクリン | 1,155,500円 | -0.7% | -15.4% | 2.42% | 12.40倍 | 2.60倍 |
|
半導体製造装置の大手、うちウエハ洗浄装置では世界断トツ。液晶製造装置や印刷機器も展開 |
| ミネベアミツミ | 249,300円 | -0.8% | +15.0% | 2.01% | 14.89倍 | 1.35倍 |
|
極小ベアリングで世界シェア６割。モーターやアナログ半導体も。１７年ミツミ電機と経営統合 |
| イビデン | 688,900円 | +12.3% | +6.5% | 0.58% | 28.29倍 | 1.96倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
市場注目の銘柄
チャート関連のコラム
