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 |
|---|---|---|---|---|---|---|---|
| 2016/09/30 | 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 |
| 2016/09/23 | 1,351 | 1,356 | 1,336 | 1,342 | -9 | -0.7% | 912,300 |
| 2016/09/21 | 1,314 | 1,351 | 1,302 | 1,351 | +28 | +2.1% | 1,317,400 |
| 2016/09/20 | 1,311 | 1,331 | 1,301 | 1,323 | -14 | -1% | 1,580,800 |
| 2016/09/16 | 1,338 | 1,340 | 1,325 | 1,337 | +18 | +1.4% | 1,149,700 |
| 2016/09/15 | 1,340 | 1,342 | 1,306 | 1,319 | -28 | -2.1% | 1,508,600 |
| 2016/09/14 | 1,332 | 1,356 | 1,326 | 1,347 | +22 | +1.7% | 1,620,700 |
| 2016/09/13 | 1,317 | 1,331 | 1,316 | 1,325 | +14 | +1.1% | 1,042,300 |
| 2016/09/12 | 1,308 | 1,325 | 1,297 | 1,311 | -17 | -1.3% | 1,176,200 |
| 2016/09/09 | 1,325 | 1,342 | 1,320 | 1,328 | +17 | +1.3% | 2,276,600 |
| 2016/09/08 | 1,323 | 1,327 | 1,297 | 1,311 | -7 | -0.5% | 1,411,000 |
| 2016/09/07 | 1,286 | 1,320 | 1,273 | 1,318 | +22 | +1.7% | 1,450,600 |
| 2016/09/06 | 1,295 | 1,300 | 1,286 | 1,296 | +8 | +0.6% | 719,600 |
| 2016/09/05 | 1,283 | 1,293 | 1,276 | 1,288 | +17 | +1.3% | 839,700 |
| 2016/09/02 | 1,277 | 1,279 | 1,243 | 1,271 | -32 | -2.5% | 1,720,800 |
| 2016/09/01 | 1,319 | 1,319 | 1,293 | 1,303 | -22 | -1.7% | 1,238,800 |
| 2016/08/31 | 1,304 | 1,333 | 1,301 | 1,325 | -3 | -0.2% | 1,376,000 |
| 2016/08/30 | 1,322 | 1,332 | 1,321 | 1,328 | +7 | +0.5% | 838,900 |
| 2016/08/29 | 1,304 | 1,325 | 1,300 | 1,321 | +49 | +3.9% | 1,373,700 |
| 2016/08/26 | 1,284 | 1,286 | 1,251 | 1,272 | -12 | -0.9% | 1,272,300 |
| 2016/08/25 | 1,284 | 1,290 | 1,261 | 1,284 | -20 | -1.5% | 2,009,700 |
| 2016/08/24 | 1,278 | 1,323 | 1,278 | 1,304 | +38 | +3% | 1,374,100 |
| 2016/08/23 | 1,271 | 1,280 | 1,243 | 1,266 | -35 | -2.7% | 1,617,800 |
| 2016/08/22 | 1,315 | 1,320 | 1,284 | 1,301 | -6 | -0.5% | 1,105,300 |
| 2016/08/19 | 1,298 | 1,314 | 1,289 | 1,307 | +9 | +0.7% | 1,019,000 |
| 2016/08/18 | 1,292 | 1,319 | 1,274 | 1,298 | -43 | -3.2% | 1,557,800 |
| 2016/08/17 | 1,347 | 1,353 | 1,326 | 1,341 | -15 | -1.1% | 1,297,400 |
| 2016/08/16 | 1,370 | 1,391 | 1,356 | 1,356 | -13 | -0.9% | 918,100 |
| 2016/08/15 | 1,383 | 1,398 | 1,364 | 1,369 | -31 | -2.2% | 1,181,200 |
| 2016/08/12 | 1,410 | 1,410 | 1,387 | 1,400 | +4 | +0.3% | 1,572,800 |
| 2016/08/10 | 1,366 | 1,414 | 1,352 | 1,396 | +29 | +2.1% | 2,228,400 |
| 2016/08/09 | 1,351 | 1,371 | 1,328 | 1,367 | +21 | +1.6% | 1,262,100 |
| 2016/08/08 | 1,305 | 1,346 | 1,285 | 1,346 | +67 | +5.2% | 1,472,900 |
| 2016/08/05 | 1,266 | 1,290 | 1,266 | 1,279 | +4 | +0.3% | 1,163,200 |
| 2016/08/04 | 1,252 | 1,276 | 1,237 | 1,275 | +29 | +2.3% | 1,778,000 |
| 2016/08/03 | 1,266 | 1,279 | 1,243 | 1,246 | -59 | -4.5% | 1,856,000 |
| 2016/08/02 | 1,300 | 1,316 | 1,279 | 1,305 | -25 | -1.9% | 1,357,100 |
| 2016/08/01 | 1,309 | 1,339 | 1,295 | 1,330 | -11 | -0.8% | 1,546,200 |
| 2016/07/29 | 1,318 | 1,347 | 1,300 | 1,341 | +8 | +0.6% | 2,241,600 |
| 2016/07/28 | 1,322 | 1,351 | 1,312 | 1,333 | -35 | -2.6% | 2,251,000 |
| 2016/07/27 | 1,352 | 1,375 | 1,349 | 1,368 | +23 | +1.7% | 1,837,500 |
| 2016/07/26 | 1,348 | 1,355 | 1,327 | 1,345 | -19 | -1.4% | 2,069,800 |
| 2016/07/25 | 1,370 | 1,378 | 1,363 | 1,364 | +9 | +0.7% | 1,162,000 |
| 2016/07/22 | 1,344 | 1,362 | 1,336 | 1,355 | -10 | -0.7% | 1,192,000 |
| 2016/07/21 | 1,350 | 1,374 | 1,333 | 1,365 | +30 | +2.2% | 1,493,400 |
| 2016/07/20 | 1,326 | 1,339 | 1,312 | 1,335 | +9 | +0.7% | 1,457,900 |
2101～
2150
件表示中 / 3695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 | 336,500円 | -0.4% | -6.3% | 1.90% | 16.59倍 | 1.86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 |
| ミネベアミツミ | 217,700円 | +7.0% | +5.9% | 2.07% | 15.34倍 | 1.22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 |
| リコー | 159,200円 | +8.6% | -1.8% | 2.39% | 20.37倍 | 0.92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 | 402,000円 | +2.3% | +69.0% | 2.59% | 27.29倍 | 1.03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 | 302,100円 | +2.3% | -19.7% | 2.25% | 16.85倍 | 1.82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 |
市場注目の銘柄
チャート関連のコラム
