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 |
---|---|---|---|---|---|---|---|
2021/10/04 | 1,935 | 1,954 | 1,900 | 1,934 | +19 | +1% | 1,032,400 |
2021/10/01 | 1,950 | 1,967 | 1,909 | 1,915 | -44 | -2.2% | 761,700 |
2021/09/30 | 1,959 | 1,977 | 1,936 | 1,959 | +9 | +0.5% | 1,221,300 |
2021/09/29 | 1,940 | 1,952 | 1,927 | 1,950 | -47 | -2.4% | 1,310,700 |
2021/09/28 | 2,002 | 2,004 | 1,956 | 1,997 | -2 | -0.1% | 1,153,100 |
2021/09/27 | 2,012 | 2,024 | 1,995 | 1,999 | -14 | -0.7% | 613,700 |
2021/09/24 | 2,002 | 2,020 | 1,990 | 2,013 | +51 | +2.6% | 829,000 |
2021/09/22 | 1,956 | 1,980 | 1,941 | 1,962 | -6 | -0.3% | 795,200 |
2021/09/21 | 1,985 | 1,994 | 1,965 | 1,968 | -60 | -3% | 774,300 |
2021/09/17 | 2,017 | 2,037 | 2,004 | 2,028 | +17 | +0.8% | 1,621,400 |
2021/09/16 | 2,014 | 2,023 | 2,000 | 2,011 | -4 | -0.2% | 1,024,300 |
2021/09/15 | 1,994 | 2,023 | 1,967 | 2,015 | -15 | -0.7% | 1,178,800 |
2021/09/14 | 1,957 | 2,036 | 1,945 | 2,030 | +87 | +4.5% | 1,365,300 |
2021/09/13 | 1,946 | 1,946 | 1,913 | 1,943 | -3 | -0.2% | 974,500 |
2021/09/10 | 1,952 | 1,954 | 1,922 | 1,946 | +15 | +0.8% | 1,537,400 |
2021/09/09 | 1,911 | 1,940 | 1,904 | 1,931 | +8 | +0.4% | 1,243,100 |
2021/09/08 | 1,890 | 1,926 | 1,877 | 1,923 | +28 | +1.5% | 1,115,700 |
2021/09/07 | 1,928 | 1,941 | 1,892 | 1,895 | +7 | +0.4% | 1,328,500 |
2021/09/06 | 1,880 | 1,894 | 1,863 | 1,888 | +37 | +2% | 984,600 |
2021/09/03 | 1,830 | 1,857 | 1,818 | 1,851 | +47 | +2.6% | 1,234,900 |
2021/09/02 | 1,800 | 1,816 | 1,794 | 1,804 | +48 | +2.7% | 1,290,600 |
2021/09/01 | 1,710 | 1,762 | 1,706 | 1,756 | +33 | +1.9% | 1,080,300 |
2021/08/31 | 1,710 | 1,735 | 1,699 | 1,723 | +7 | +0.4% | 1,462,800 |
2021/08/30 | 1,697 | 1,718 | 1,682 | 1,716 | +43 | +2.6% | 946,100 |
2021/08/27 | 1,644 | 1,677 | 1,627 | 1,673 | -1 | -0.1% | 794,600 |
2021/08/26 | 1,691 | 1,695 | 1,671 | 1,674 | -25 | -1.5% | 540,900 |
2021/08/25 | 1,696 | 1,710 | 1,692 | 1,699 | -1 | -0.1% | 497,800 |
2021/08/24 | 1,690 | 1,718 | 1,689 | 1,700 | +11 | +0.7% | 591,000 |
2021/08/23 | 1,653 | 1,694 | 1,653 | 1,689 | +48 | +2.9% | 597,300 |
2021/08/20 | 1,665 | 1,689 | 1,640 | 1,641 | -36 | -2.1% | 702,100 |
2021/08/19 | 1,677 | 1,697 | 1,670 | 1,677 | -25 | -1.5% | 777,900 |
2021/08/18 | 1,673 | 1,710 | 1,663 | 1,702 | +6 | +0.4% | 624,400 |
2021/08/17 | 1,725 | 1,732 | 1,693 | 1,696 | -39 | -2.2% | 619,300 |
2021/08/16 | 1,758 | 1,761 | 1,719 | 1,735 | -34 | -1.9% | 882,900 |
2021/08/13 | 1,742 | 1,775 | 1,726 | 1,769 | +31 | +1.8% | 917,700 |
2021/08/12 | 1,779 | 1,786 | 1,737 | 1,738 | -41 | -2.3% | 1,067,200 |
2021/08/11 | 1,755 | 1,824 | 1,742 | 1,779 | +86 | +5.1% | 1,731,600 |
2021/08/10 | 1,702 | 1,723 | 1,680 | 1,693 | -2 | -0.1% | 823,900 |
2021/08/06 | 1,681 | 1,697 | 1,672 | 1,695 | +14 | +0.8% | 571,200 |
2021/08/05 | 1,684 | 1,696 | 1,680 | 1,681 | -30 | -1.8% | 687,300 |
2021/08/04 | 1,712 | 1,714 | 1,691 | 1,711 | -10 | -0.6% | 529,700 |
2021/08/03 | 1,689 | 1,725 | 1,684 | 1,721 | +6 | +0.3% | 555,100 |
2021/08/02 | 1,691 | 1,719 | 1,685 | 1,715 | +41 | +2.4% | 574,100 |
2021/07/30 | 1,690 | 1,695 | 1,663 | 1,674 | -17 | -1% | 824,100 |
2021/07/29 | 1,698 | 1,709 | 1,686 | 1,691 | +11 | +0.7% | 687,500 |
2021/07/28 | 1,664 | 1,689 | 1,660 | 1,680 | +1 | +0.1% | 639,000 |
2021/07/27 | 1,684 | 1,700 | 1,675 | 1,679 | +9 | +0.5% | 582,000 |
2021/07/26 | 1,678 | 1,691 | 1,660 | 1,670 | +42 | +2.6% | 918,200 |
2021/07/21 | 1,645 | 1,658 | 1,618 | 1,628 | +23 | +1.4% | 644,200 |
2021/07/20 | 1,642 | 1,645 | 1,605 | 1,605 | -55 | -3.3% | 995,000 |
951~
1000
件表示中 / 3766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 | 418,800円 | -0.4% | -6.3% | 1.53% | 20.31倍 | 2.28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 | 197,200円 | +5.2% | +7.9% | 1.93% | 21.57倍 | 2.65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 | 1,119,000円 | -0.7% | -15.4% | 2.50% | 12.01倍 | 2.51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 | 249,800円 | -0.8% | +15.0% | 2.00% | 14.92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 | 673,200円 | +12.3% | +6.5% | 0.59% | 27.64倍 | 1.92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