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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 1,667 | 1,686 | 1,657 | 1,678 | +18 | +1.1% | 968,400 |
| 2017/08/24 | 1,666 | 1,684 | 1,660 | 1,660 | -33 | -1.9% | 1,050,700 |
| 2017/08/23 | 1,690 | 1,694 | 1,674 | 1,693 | +19 | +1.1% | 795,700 |
| 2017/08/22 | 1,668 | 1,685 | 1,666 | 1,674 | -5 | -0.3% | 546,300 |
| 2017/08/21 | 1,677 | 1,685 | 1,668 | 1,679 | +4 | +0.2% | 692,400 |
| 2017/08/18 | 1,685 | 1,691 | 1,669 | 1,675 | -40 | -2.3% | 1,064,600 |
| 2017/08/17 | 1,708 | 1,723 | 1,701 | 1,715 | +4 | +0.2% | 708,900 |
| 2017/08/16 | 1,724 | 1,731 | 1,709 | 1,711 | -14 | -0.8% | 801,700 |
| 2017/08/15 | 1,718 | 1,738 | 1,701 | 1,725 | +40 | +2.4% | 1,275,300 |
| 2017/08/14 | 1,662 | 1,704 | 1,658 | 1,685 | -16 | -0.9% | 1,146,400 |
| 2017/08/10 | 1,712 | 1,719 | 1,695 | 1,701 | -9 | -0.5% | 1,286,100 |
| 2017/08/09 | 1,730 | 1,748 | 1,695 | 1,710 | -183 | -9.7% | 3,036,400 |
| 2017/08/08 | 1,899 | 1,904 | 1,880 | 1,893 | ±0 | ±0% | 925,200 |
| 2017/08/07 | 1,898 | 1,899 | 1,882 | 1,893 | +19 | +1% | 664,700 |
| 2017/08/04 | 1,861 | 1,887 | 1,856 | 1,874 | +4 | +0.2% | 577,300 |
| 2017/08/03 | 1,883 | 1,885 | 1,868 | 1,870 | -19 | -1% | 787,400 |
| 2017/08/02 | 1,854 | 1,893 | 1,849 | 1,889 | +41 | +2.2% | 675,100 |
| 2017/08/01 | 1,856 | 1,863 | 1,842 | 1,848 | -11 | -0.6% | 562,900 |
| 2017/07/31 | 1,848 | 1,871 | 1,840 | 1,859 | +2 | +0.1% | 865,900 |
| 2017/07/28 | 1,848 | 1,864 | 1,844 | 1,857 | +4 | +0.2% | 738,300 |
| 2017/07/27 | 1,853 | 1,864 | 1,847 | 1,853 | -21 | -1.1% | 809,300 |
| 2017/07/26 | 1,870 | 1,879 | 1,859 | 1,874 | +8 | +0.4% | 726,600 |
| 2017/07/25 | 1,865 | 1,885 | 1,862 | 1,866 | +5 | +0.3% | 949,200 |
| 2017/07/24 | 1,840 | 1,861 | 1,831 | 1,861 | +7 | +0.4% | 759,100 |
| 2017/07/21 | 1,860 | 1,874 | 1,851 | 1,854 | -18 | -1% | 791,200 |
| 2017/07/20 | 1,856 | 1,873 | 1,850 | 1,872 | +14 | +0.8% | 630,900 |
| 2017/07/19 | 1,870 | 1,873 | 1,852 | 1,858 | -16 | -0.9% | 804,700 |
| 2017/07/18 | 1,863 | 1,877 | 1,857 | 1,874 | +12 | +0.6% | 1,336,300 |
| 2017/07/14 | 1,881 | 1,881 | 1,861 | 1,862 | +6 | +0.3% | 1,082,600 |
| 2017/07/13 | 1,850 | 1,859 | 1,842 | 1,856 | +16 | +0.9% | 915,000 |
| 2017/07/12 | 1,823 | 1,845 | 1,823 | 1,840 | +14 | +0.8% | 843,400 |
| 2017/07/11 | 1,797 | 1,829 | 1,795 | 1,826 | +30 | +1.7% | 937,300 |
| 2017/07/10 | 1,803 | 1,803 | 1,786 | 1,796 | +21 | +1.2% | 747,000 |
| 2017/07/07 | 1,765 | 1,779 | 1,761 | 1,775 | -17 | -0.9% | 1,242,500 |
| 2017/07/06 | 1,789 | 1,805 | 1,783 | 1,792 | -4 | -0.2% | 1,062,300 |
| 2017/07/05 | 1,807 | 1,808 | 1,777 | 1,796 | -13 | -0.7% | 1,309,000 |
| 2017/07/04 | 1,820 | 1,829 | 1,797 | 1,809 | +8 | +0.4% | 1,117,300 |
| 2017/07/03 | 1,796 | 1,807 | 1,775 | 1,801 | ±0 | ±0% | 1,090,000 |
| 2017/06/30 | 1,812 | 1,814 | 1,792 | 1,801 | -29 | -1.6% | 838,400 |
| 2017/06/29 | 1,844 | 1,855 | 1,821 | 1,830 | -1 | -0.1% | 1,042,900 |
| 2017/06/28 | 1,850 | 1,868 | 1,828 | 1,831 | -28 | -1.5% | 885,400 |
| 2017/06/27 | 1,852 | 1,876 | 1,840 | 1,859 | +18 | +1% | 937,100 |
| 2017/06/26 | 1,831 | 1,845 | 1,819 | 1,841 | +10 | +0.5% | 1,025,900 |
| 2017/06/23 | 1,851 | 1,853 | 1,828 | 1,831 | -18 | -1% | 1,496,200 |
| 2017/06/22 | 1,910 | 1,913 | 1,845 | 1,849 | -65 | -3.4% | 1,736,600 |
| 2017/06/21 | 1,924 | 1,934 | 1,910 | 1,914 | -8 | -0.4% | 656,100 |
| 2017/06/20 | 1,912 | 1,930 | 1,912 | 1,922 | +31 | +1.6% | 857,900 |
| 2017/06/19 | 1,884 | 1,894 | 1,871 | 1,891 | +11 | +0.6% | 730,700 |
| 2017/06/16 | 1,856 | 1,887 | 1,856 | 1,880 | +31 | +1.7% | 1,422,700 |
| 2017/06/15 | 1,875 | 1,879 | 1,843 | 1,849 | -35 | -1.9% | 914,300 |
1951～
2000
件表示中 / 3767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 | 421,800円 | -0.4% | -6.3% | 1.52% | 20.46倍 | 2.30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 | 196,300円 | +5.2% | +7.9% | 1.94% | 21.48倍 | 2.64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 | 1,117,000円 | -0.7% | -15.4% | 2.51% | 11.99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 | 248,200円 | -0.8% | +15.0% | 2.01% | 14.82倍 | 1.34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 | 680,100円 | +12.3% | +6.5% | 0.59% | 27.93倍 | 1.94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
