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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,810 | 2,887 | 2,810 | 2,842.5 | +5 | +0.2% | 1,355,100 |
| 2025/02/17 | 2,932.5 | 2,938.5 | 2,837.5 | 2,837.5 | -154.5 | -5.2% | 1,615,500 |
| 2025/02/14 | 3,049 | 3,062 | 2,987.5 | 2,992 | -77 | -2.5% | 985,500 |
| 2025/02/13 | 3,072 | 3,096 | 3,045 | 3,069 | +22 | +0.7% | 1,219,900 |
| 2025/02/12 | 3,031 | 3,059 | 2,981.5 | 3,047 | +70 | +2.4% | 1,825,000 |
| 2025/02/10 | 3,017 | 3,023 | 2,969.5 | 2,977 | -69 | -2.3% | 804,700 |
| 2025/02/07 | 2,983 | 3,064 | 2,978 | 3,046 | +68.5 | +2.3% | 1,051,900 |
| 2025/02/06 | 2,967 | 3,033 | 2,963.5 | 2,977.5 | +35.5 | +1.2% | 1,759,700 |
| 2025/02/05 | 3,105 | 3,225 | 2,936.5 | 2,942 | -224 | -7.1% | 2,149,100 |
| 2025/02/04 | 3,282 | 3,297 | 3,166 | 3,166 | -46 | -1.4% | 1,147,000 |
| 2025/02/03 | 3,357 | 3,373 | 3,206 | 3,212 | -212 | -6.2% | 1,302,800 |
| 2025/01/31 | 3,412 | 3,433 | 3,381 | 3,424 | +55 | +1.6% | 963,800 |
| 2025/01/30 | 3,380 | 3,404 | 3,340 | 3,369 | -66 | -1.9% | 971,900 |
| 2025/01/29 | 3,408 | 3,439 | 3,382 | 3,435 | +22 | +0.6% | 832,600 |
| 2025/01/28 | 3,375 | 3,443 | 3,375 | 3,413 | -9 | -0.3% | 896,200 |
| 2025/01/27 | 3,492 | 3,498 | 3,422 | 3,422 | -52 | -1.5% | 835,900 |
| 2025/01/24 | 3,474 | 3,562 | 3,448 | 3,474 | +53 | +1.5% | 1,184,900 |
| 2025/01/23 | 3,434 | 3,448 | 3,407 | 3,421 | -22 | -0.6% | 822,400 |
| 2025/01/22 | 3,438 | 3,457 | 3,411 | 3,443 | +26 | +0.8% | 620,400 |
| 2025/01/21 | 3,469 | 3,485 | 3,380 | 3,417 | -27 | -0.8% | 1,071,300 |
| 2025/01/20 | 3,402 | 3,452 | 3,386 | 3,444 | +75 | +2.2% | 719,000 |
| 2025/01/17 | 3,365 | 3,391 | 3,329 | 3,369 | +4 | +0.1% | 564,700 |
| 2025/01/16 | 3,401 | 3,408 | 3,341 | 3,365 | -43 | -1.3% | 690,700 |
| 2025/01/15 | 3,411 | 3,438 | 3,369 | 3,408 | +44 | +1.3% | 859,200 |
| 2025/01/14 | 3,342 | 3,375 | 3,290 | 3,364 | +22 | +0.7% | 1,071,500 |
| 2025/01/10 | 3,345 | 3,388 | 3,342 | 3,342 | -9 | -0.3% | 980,600 |
| 2025/01/09 | 3,345 | 3,370 | 3,312 | 3,351 | -21 | -0.6% | 577,200 |
| 2025/01/08 | 3,434 | 3,460 | 3,368 | 3,372 | -38 | -1.1% | 763,100 |
| 2025/01/07 | 3,387 | 3,434 | 3,353 | 3,410 | +23 | +0.7% | 784,300 |
| 2025/01/06 | 3,398 | 3,440 | 3,358 | 3,387 | -11 | -0.3% | 733,300 |
| 2024/12/30 | 3,484 | 3,484 | 3,383 | 3,398 | -88 | -2.5% | 878,500 |
| 2024/12/27 | 3,419 | 3,494 | 3,410 | 3,486 | +73 | +2.1% | 639,100 |
| 2024/12/26 | 3,404 | 3,416 | 3,370 | 3,413 | +18 | +0.5% | 459,700 |
| 2024/12/25 | 3,438 | 3,442 | 3,368 | 3,395 | -20 | -0.6% | 379,800 |
| 2024/12/24 | 3,473 | 3,474 | 3,407 | 3,415 | -58 | -1.7% | 314,100 |
| 2024/12/23 | 3,498 | 3,499 | 3,447 | 3,473 | +8 | +0.2% | 419,300 |
| 2024/12/20 | 3,460 | 3,492 | 3,435 | 3,465 | ±0 | ±0% | 1,150,200 |
| 2024/12/19 | 3,378 | 3,478 | 3,363 | 3,465 | +17 | +0.5% | 590,500 |
| 2024/12/18 | 3,391 | 3,469 | 3,391 | 3,448 | +56 | +1.7% | 595,500 |
| 2024/12/17 | 3,419 | 3,440 | 3,391 | 3,392 | -21 | -0.6% | 579,400 |
| 2024/12/16 | 3,433 | 3,434 | 3,400 | 3,413 | -21 | -0.6% | 437,300 |
| 2024/12/13 | 3,466 | 3,501 | 3,408 | 3,434 | -89 | -2.5% | 769,200 |
| 2024/12/12 | 3,587 | 3,612 | 3,512 | 3,523 | -7 | -0.2% | 870,900 |
| 2024/12/11 | 3,550 | 3,572 | 3,509 | 3,530 | +1 | ±0% | 800,000 |
| 2024/12/10 | 3,555 | 3,574 | 3,499 | 3,529 | +2 | +0.1% | 659,900 |
| 2024/12/09 | 3,523 | 3,559 | 3,478 | 3,527 | +34 | +1% | 639,400 |
| 2024/12/06 | 3,481 | 3,518 | 3,468 | 3,493 | +11 | +0.3% | 628,000 |
| 2024/12/05 | 3,458 | 3,492 | 3,448 | 3,482 | +37 | +1.1% | 600,900 |
| 2024/12/04 | 3,467 | 3,478 | 3,435 | 3,445 | -52 | -1.5% | 692,600 |
| 2024/12/03 | 3,415 | 3,513 | 3,413 | 3,497 | +82 | +2.4% | 1,038,800 |
51～
100
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
