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 |
|---|---|---|---|---|---|---|---|
| 2016/12/07 | 1,596 | 1,597 | 1,578 | 1,582 | -3 | -0.2% | 878,900 |
| 2016/12/06 | 1,603 | 1,609 | 1,578 | 1,585 | -10 | -0.6% | 1,159,800 |
| 2016/12/05 | 1,595 | 1,599 | 1,583 | 1,595 | -19 | -1.2% | 924,000 |
| 2016/12/02 | 1,617 | 1,619 | 1,606 | 1,614 | -16 | -1% | 1,305,500 |
| 2016/12/01 | 1,625 | 1,650 | 1,620 | 1,630 | +45 | +2.8% | 2,755,100 |
| 2016/11/30 | 1,589 | 1,590 | 1,579 | 1,585 | -9 | -0.6% | 1,796,400 |
| 2016/11/29 | 1,587 | 1,599 | 1,577 | 1,594 | -8 | -0.5% | 1,844,400 |
| 2016/11/28 | 1,607 | 1,607 | 1,582 | 1,602 | +2 | +0.1% | 1,483,400 |
| 2016/11/25 | 1,585 | 1,612 | 1,574 | 1,600 | +12 | +0.8% | 1,240,000 |
| 2016/11/24 | 1,592 | 1,595 | 1,573 | 1,588 | -4 | -0.3% | 1,691,700 |
| 2016/11/22 | 1,596 | 1,599 | 1,574 | 1,592 | -5 | -0.3% | 1,349,900 |
| 2016/11/21 | 1,610 | 1,610 | 1,587 | 1,597 | -4 | -0.2% | 1,143,300 |
| 2016/11/18 | 1,584 | 1,610 | 1,575 | 1,601 | +17 | +1.1% | 1,626,900 |
| 2016/11/17 | 1,576 | 1,588 | 1,562 | 1,584 | -26 | -1.6% | 1,613,900 |
| 2016/11/16 | 1,620 | 1,633 | 1,605 | 1,610 | +10 | +0.6% | 1,363,600 |
| 2016/11/15 | 1,610 | 1,628 | 1,593 | 1,600 | -6 | -0.4% | 1,211,500 |
| 2016/11/14 | 1,575 | 1,608 | 1,567 | 1,606 | +34 | +2.2% | 1,767,000 |
| 2016/11/11 | 1,595 | 1,605 | 1,569 | 1,572 | ±0 | ±0% | 2,164,800 |
| 2016/11/10 | 1,531 | 1,582 | 1,524 | 1,572 | +176 | +12.6% | 4,158,400 |
| 2016/11/09 | 1,492 | 1,504 | 1,385 | 1,396 | -95 | -6.4% | 2,776,700 |
| 2016/11/08 | 1,478 | 1,498 | 1,471 | 1,491 | +12 | +0.8% | 1,031,800 |
| 2016/11/07 | 1,469 | 1,482 | 1,462 | 1,479 | +35 | +2.4% | 1,052,300 |
| 2016/11/04 | 1,449 | 1,449 | 1,424 | 1,444 | -17 | -1.2% | 1,920,000 |
| 2016/11/02 | 1,452 | 1,506 | 1,434 | 1,461 | -14 | -0.9% | 2,531,400 |
| 2016/11/01 | 1,490 | 1,490 | 1,466 | 1,475 | -2 | -0.1% | 1,234,700 |
| 2016/10/31 | 1,483 | 1,488 | 1,470 | 1,477 | +1 | +0.1% | 1,655,600 |
| 2016/10/28 | 1,484 | 1,491 | 1,467 | 1,476 | -8 | -0.5% | 2,907,500 |
| 2016/10/27 | 1,461 | 1,484 | 1,456 | 1,484 | +9 | +0.6% | 1,306,100 |
| 2016/10/26 | 1,484 | 1,494 | 1,469 | 1,475 | -21 | -1.4% | 1,396,700 |
| 2016/10/25 | 1,504 | 1,515 | 1,488 | 1,496 | ±0 | ±0% | 1,234,000 |
| 2016/10/24 | 1,506 | 1,508 | 1,494 | 1,496 | -2 | -0.1% | 1,217,500 |
| 2016/10/21 | 1,500 | 1,508 | 1,486 | 1,498 | +6 | +0.4% | 1,762,300 |
| 2016/10/20 | 1,484 | 1,492 | 1,476 | 1,492 | +15 | +1% | 1,199,100 |
| 2016/10/19 | 1,468 | 1,482 | 1,465 | 1,477 | ±0 | ±0% | 1,206,400 |
| 2016/10/18 | 1,460 | 1,482 | 1,458 | 1,477 | +4 | +0.3% | 1,206,600 |
| 2016/10/17 | 1,419 | 1,477 | 1,412 | 1,473 | +51 | +3.6% | 2,166,400 |
| 2016/10/14 | 1,437 | 1,442 | 1,418 | 1,422 | +13 | +0.9% | 2,205,500 |
| 2016/10/13 | 1,437 | 1,443 | 1,406 | 1,409 | -9 | -0.6% | 1,288,200 |
| 2016/10/12 | 1,428 | 1,450 | 1,418 | 1,418 | -37 | -2.5% | 1,593,800 |
| 2016/10/11 | 1,422 | 1,459 | 1,420 | 1,455 | +47 | +3.3% | 1,891,100 |
| 2016/10/07 | 1,376 | 1,418 | 1,373 | 1,408 | +37 | +2.7% | 1,422,500 |
| 2016/10/06 | 1,370 | 1,383 | 1,361 | 1,371 | +14 | +1% | 894,000 |
| 2016/10/05 | 1,340 | 1,360 | 1,326 | 1,357 | +19 | +1.4% | 864,500 |
| 2016/10/04 | 1,340 | 1,348 | 1,332 | 1,338 | +1 | +0.1% | 966,500 |
| 2016/10/03 | 1,355 | 1,356 | 1,335 | 1,337 | +2 | +0.1% | 1,012,700 |
| 2016/09/30 | 1,340 | 1,340 | 1,316 | 1,335 | -15 | -1.1% | 1,572,100 |
| 2016/09/29 | 1,340 | 1,360 | 1,330 | 1,350 | +61 | +4.7% | 2,180,500 |
| 2016/09/28 | 1,293 | 1,293 | 1,278 | 1,289 | -26 | -2% | 1,174,600 |
| 2016/09/27 | 1,277 | 1,316 | 1,250 | 1,315 | +4 | +0.3% | 1,434,600 |
| 2016/09/26 | 1,327 | 1,327 | 1,307 | 1,311 | -31 | -2.3% | 918,300 |
2101～
2150
件表示中 / 3740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 | 377,400円 | -0.4% | -6.3% | 1.70% | 18.33倍 | 2.06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 |
| キオクシアＨＤ | 248,800円 | -13.1% | -52.0% | 0.00% | 11.18倍 | 1.82倍 |
|
半導体メモリー（ＮＡＮＤ）専業の世界大手。旧東芝メモリ。工場は米サンディスクと共同運営 |
| スクリン | 1,198,000円 | -0.7% | -15.4% | 2.34% | 12.85倍 | 2.69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 |
| 富士電機 | 669,700円 | +1.5% | -1.9% | 2.39% | 12.18倍 | 1.43倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
| ミネベアミツミ | 221,000円 | -2.2% | +2.9% | 2.04% | 14.79倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
