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 |
|---|---|---|---|---|---|---|---|
| 2015/09/24 | 1,350 | 1,354 | 1,293 | 1,293 | -74 | -5.4% | 1,882,500 |
| 2015/09/18 | 1,391 | 1,393 | 1,358 | 1,367 | -43 | -3% | 1,671,600 |
| 2015/09/17 | 1,391 | 1,420 | 1,385 | 1,410 | +39 | +2.8% | 1,563,300 |
| 2015/09/16 | 1,364 | 1,396 | 1,352 | 1,371 | +26 | +1.9% | 1,233,900 |
| 2015/09/15 | 1,344 | 1,359 | 1,331 | 1,345 | +14 | +1.1% | 1,319,300 |
| 2015/09/14 | 1,363 | 1,372 | 1,327 | 1,331 | -22 | -1.6% | 949,800 |
| 2015/09/11 | 1,337 | 1,358 | 1,337 | 1,353 | -8 | -0.6% | 2,514,800 |
| 2015/09/10 | 1,350 | 1,363 | 1,334 | 1,361 | -28 | -2% | 1,689,500 |
| 2015/09/09 | 1,363 | 1,389 | 1,336 | 1,389 | +68 | +5.1% | 1,698,300 |
| 2015/09/08 | 1,335 | 1,350 | 1,321 | 1,321 | -13 | -1% | 1,130,500 |
| 2015/09/07 | 1,320 | 1,348 | 1,303 | 1,334 | -7 | -0.5% | 1,144,500 |
| 2015/09/04 | 1,373 | 1,374 | 1,328 | 1,341 | -20 | -1.5% | 1,424,700 |
| 2015/09/03 | 1,366 | 1,380 | 1,340 | 1,361 | +16 | +1.2% | 1,436,600 |
| 2015/09/02 | 1,347 | 1,375 | 1,331 | 1,345 | -31 | -2.3% | 1,595,700 |
| 2015/09/01 | 1,420 | 1,420 | 1,375 | 1,376 | -50 | -3.5% | 1,514,300 |
| 2015/08/31 | 1,432 | 1,444 | 1,403 | 1,426 | -24 | -1.7% | 2,213,500 |
| 2015/08/28 | 1,408 | 1,451 | 1,387 | 1,450 | +89 | +6.5% | 2,616,500 |
| 2015/08/27 | 1,415 | 1,420 | 1,350 | 1,361 | -42 | -3% | 2,755,000 |
| 2015/08/26 | 1,370 | 1,412 | 1,350 | 1,403 | +14 | +1% | 2,882,900 |
| 2015/08/25 | 1,419 | 1,500 | 1,383 | 1,389 | -60 | -4.1% | 3,162,000 |
| 2015/08/24 | 1,470 | 1,498 | 1,438 | 1,449 | -54 | -3.6% | 2,131,600 |
| 2015/08/21 | 1,528 | 1,542 | 1,502 | 1,503 | -50 | -3.2% | 1,758,600 |
| 2015/08/20 | 1,556 | 1,563 | 1,526 | 1,553 | +16 | +1% | 1,427,100 |
| 2015/08/19 | 1,561 | 1,579 | 1,529 | 1,537 | -26 | -1.7% | 1,619,300 |
| 2015/08/18 | 1,569 | 1,586 | 1,551 | 1,563 | -4 | -0.3% | 889,500 |
| 2015/08/17 | 1,566 | 1,575 | 1,551 | 1,567 | +11 | +0.7% | 663,600 |
| 2015/08/14 | 1,556 | 1,568 | 1,539 | 1,556 | -5 | -0.3% | 1,097,900 |
| 2015/08/13 | 1,571 | 1,582 | 1,550 | 1,561 | +12 | +0.8% | 1,298,200 |
| 2015/08/12 | 1,552 | 1,575 | 1,535 | 1,549 | -21 | -1.3% | 1,805,700 |
| 2015/08/11 | 1,540 | 1,603 | 1,540 | 1,570 | +48 | +3.2% | 3,928,300 |
| 2015/08/10 | 1,560 | 1,560 | 1,497 | 1,522 | +90 | +6.3% | 3,437,600 |
| 2015/08/07 | 1,426 | 1,439 | 1,414 | 1,432 | -2 | -0.1% | 854,000 |
| 2015/08/06 | 1,437 | 1,443 | 1,420 | 1,434 | +16 | +1.1% | 1,319,600 |
| 2015/08/05 | 1,375 | 1,437 | 1,362 | 1,418 | +49 | +3.6% | 1,796,400 |
| 2015/08/04 | 1,386 | 1,386 | 1,358 | 1,369 | -21 | -1.5% | 1,494,800 |
| 2015/08/03 | 1,394 | 1,399 | 1,380 | 1,390 | -4 | -0.3% | 1,555,100 |
| 2015/07/31 | 1,372 | 1,394 | 1,371 | 1,394 | +15 | +1.1% | 931,200 |
| 2015/07/30 | 1,363 | 1,389 | 1,357 | 1,379 | +24 | +1.8% | 1,299,800 |
| 2015/07/29 | 1,376 | 1,379 | 1,348 | 1,355 | -24 | -1.7% | 1,097,900 |
| 2015/07/28 | 1,363 | 1,391 | 1,353 | 1,379 | +2 | +0.1% | 1,593,800 |
| 2015/07/27 | 1,380 | 1,388 | 1,360 | 1,377 | -12 | -0.9% | 1,282,500 |
| 2015/07/24 | 1,402 | 1,402 | 1,383 | 1,389 | -26 | -1.8% | 1,327,700 |
| 2015/07/23 | 1,453 | 1,453 | 1,400 | 1,415 | -30 | -2.1% | 1,600,900 |
| 2015/07/22 | 1,460 | 1,460 | 1,438 | 1,445 | -37 | -2.5% | 1,152,500 |
| 2015/07/21 | 1,500 | 1,507 | 1,468 | 1,482 | -10 | -0.7% | 1,730,200 |
| 2015/07/17 | 1,468 | 1,498 | 1,464 | 1,492 | +30 | +2.1% | 1,786,400 |
| 2015/07/16 | 1,480 | 1,480 | 1,457 | 1,462 | ±0 | ±0% | 1,503,100 |
| 2015/07/15 | 1,479 | 1,488 | 1,456 | 1,462 | -17 | -1.1% | 813,000 |
| 2015/07/14 | 1,458 | 1,482 | 1,451 | 1,479 | +34 | +2.4% | 1,389,700 |
| 2015/07/13 | 1,433 | 1,457 | 1,428 | 1,445 | +33 | +2.3% | 1,977,600 |
2351～
2400
件表示中 / 3696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 | 337,300円 | -0.4% | -6.3% | 1.90% | 16.63倍 | 1.87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 | 161,600円 | +8.6% | -1.8% | 2.35% | 20.67倍 | 0.93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 |
| ミネベアミツミ | 214,900円 | - | - | - | - | 1.16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 |
| 安川電 | 322,600円 | +2.3% | -19.7% | 2.11% | 17.99倍 | 1.94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 |
| オムロン | 409,600円 | +2.3% | +69.0% | 2.54% | 27.81倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
