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 |
|---|---|---|---|---|---|---|---|
| 2017/05/11 | 1,964 | 1,993 | 1,911 | 1,928 | +124 | +6.9% | 3,862,000 |
| 2017/05/10 | 1,813 | 1,818 | 1,798 | 1,804 | ±0 | ±0% | 1,456,200 |
| 2017/05/09 | 1,818 | 1,819 | 1,798 | 1,804 | -7 | -0.4% | 1,220,700 |
| 2017/05/08 | 1,776 | 1,818 | 1,774 | 1,811 | +74 | +4.3% | 1,708,100 |
| 2017/05/02 | 1,728 | 1,748 | 1,721 | 1,737 | +4 | +0.2% | 1,234,600 |
| 2017/05/01 | 1,703 | 1,736 | 1,694 | 1,733 | +12 | +0.7% | 897,000 |
| 2017/04/28 | 1,719 | 1,729 | 1,713 | 1,721 | +2 | +0.1% | 901,200 |
| 2017/04/27 | 1,699 | 1,724 | 1,693 | 1,719 | +7 | +0.4% | 1,183,500 |
| 2017/04/26 | 1,685 | 1,713 | 1,682 | 1,712 | +40 | +2.4% | 1,872,400 |
| 2017/04/25 | 1,641 | 1,678 | 1,633 | 1,672 | +21 | +1.3% | 1,727,400 |
| 2017/04/24 | 1,672 | 1,683 | 1,639 | 1,651 | +8 | +0.5% | 960,700 |
| 2017/04/21 | 1,638 | 1,644 | 1,626 | 1,643 | +15 | +0.9% | 1,384,700 |
| 2017/04/20 | 1,632 | 1,654 | 1,625 | 1,628 | -10 | -0.6% | 2,068,900 |
| 2017/04/19 | 1,630 | 1,655 | 1,616 | 1,638 | -16 | -1% | 1,877,700 |
| 2017/04/18 | 1,675 | 1,680 | 1,634 | 1,654 | -3 | -0.2% | 1,134,000 |
| 2017/04/17 | 1,646 | 1,673 | 1,645 | 1,657 | -13 | -0.8% | 1,369,200 |
| 2017/04/14 | 1,737 | 1,740 | 1,664 | 1,670 | -27 | -1.6% | 1,637,300 |
| 2017/04/13 | 1,648 | 1,699 | 1,648 | 1,697 | +1 | +0.1% | 1,841,100 |
| 2017/04/12 | 1,735 | 1,737 | 1,691 | 1,696 | -65 | -3.7% | 1,862,700 |
| 2017/04/11 | 1,744 | 1,770 | 1,736 | 1,761 | -6 | -0.3% | 2,124,500 |
| 2017/04/10 | 1,752 | 1,772 | 1,742 | 1,767 | +41 | +2.4% | 1,280,500 |
| 2017/04/07 | 1,728 | 1,739 | 1,706 | 1,726 | +16 | +0.9% | 1,648,300 |
| 2017/04/06 | 1,723 | 1,736 | 1,703 | 1,710 | -27 | -1.6% | 1,792,800 |
| 2017/04/05 | 1,739 | 1,752 | 1,725 | 1,737 | +4 | +0.2% | 1,027,400 |
| 2017/04/04 | 1,751 | 1,754 | 1,714 | 1,733 | -23 | -1.3% | 838,700 |
| 2017/04/03 | 1,760 | 1,762 | 1,739 | 1,756 | +4 | +0.2% | 1,097,200 |
| 2017/03/31 | 1,782 | 1,796 | 1,752 | 1,752 | -23 | -1.3% | 1,066,700 |
| 2017/03/30 | 1,784 | 1,807 | 1,771 | 1,775 | -20 | -1.1% | 756,800 |
| 2017/03/29 | 1,781 | 1,805 | 1,779 | 1,795 | +25 | +1.4% | 1,017,200 |
| 2017/03/28 | 1,781 | 1,801 | 1,759 | 1,770 | -11 | -0.6% | 1,897,400 |
| 2017/03/27 | 1,796 | 1,800 | 1,780 | 1,781 | -37 | -2% | 947,100 |
| 2017/03/24 | 1,792 | 1,829 | 1,786 | 1,818 | +25 | +1.4% | 1,277,400 |
| 2017/03/23 | 1,780 | 1,796 | 1,777 | 1,793 | +20 | +1.1% | 961,700 |
| 2017/03/22 | 1,787 | 1,794 | 1,768 | 1,773 | -48 | -2.6% | 1,540,200 |
| 2017/03/21 | 1,813 | 1,826 | 1,808 | 1,821 | -9 | -0.5% | 1,336,700 |
| 2017/03/17 | 1,826 | 1,838 | 1,821 | 1,830 | -8 | -0.4% | 1,214,600 |
| 2017/03/16 | 1,806 | 1,839 | 1,806 | 1,838 | +23 | +1.3% | 1,206,200 |
| 2017/03/15 | 1,814 | 1,817 | 1,797 | 1,815 | -12 | -0.7% | 818,200 |
| 2017/03/14 | 1,822 | 1,839 | 1,818 | 1,827 | +12 | +0.7% | 924,700 |
| 2017/03/13 | 1,803 | 1,820 | 1,799 | 1,815 | -2 | -0.1% | 770,700 |
| 2017/03/10 | 1,803 | 1,821 | 1,799 | 1,817 | +24 | +1.3% | 1,643,200 |
| 2017/03/09 | 1,800 | 1,800 | 1,772 | 1,793 | -47 | -2.6% | 1,837,600 |
| 2017/03/08 | 1,831 | 1,843 | 1,824 | 1,840 | +1 | +0.1% | 955,000 |
| 2017/03/07 | 1,830 | 1,843 | 1,829 | 1,839 | ±0 | ±0% | 738,600 |
| 2017/03/06 | 1,818 | 1,844 | 1,810 | 1,839 | +18 | +1% | 831,400 |
| 2017/03/03 | 1,845 | 1,848 | 1,809 | 1,821 | -16 | -0.9% | 1,113,000 |
| 2017/03/02 | 1,818 | 1,840 | 1,809 | 1,837 | +39 | +2.2% | 1,434,800 |
| 2017/03/01 | 1,760 | 1,799 | 1,751 | 1,798 | +49 | +2.8% | 1,102,900 |
| 2017/02/28 | 1,761 | 1,773 | 1,748 | 1,749 | +13 | +0.7% | 1,202,200 |
| 2017/02/27 | 1,763 | 1,764 | 1,733 | 1,736 | -46 | -2.6% | 1,161,500 |
1951～
2000
件表示中 / 3693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 | 327,300円 | +4.2% | -3.7% | 1.77% | 16.70倍 | 1.91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 |
| リコー | 155,100円 | +8.6% | -1.8% | 2.45% | 19.85倍 | 0.90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 |
| オムロン | 419,300円 | -1.7% | -22.8% | 2.48% | 66.04倍 | 1.08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 |
| 安川電 | 297,300円 | +2.3% | -19.7% | 2.29% | 16.58倍 | 1.79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 | 590,000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
