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 |
|---|---|---|---|---|---|---|---|
| 2015/11/19 | 1,482 | 1,486 | 1,451 | 1,460 | -6 | -0.4% | 1,259,300 |
| 2015/11/18 | 1,465 | 1,479 | 1,457 | 1,466 | +27 | +1.9% | 1,727,400 |
| 2015/11/17 | 1,426 | 1,458 | 1,417 | 1,439 | -15 | -1% | 2,104,000 |
| 2015/11/16 | 1,437 | 1,457 | 1,430 | 1,454 | -10 | -0.7% | 805,700 |
| 2015/11/13 | 1,450 | 1,471 | 1,447 | 1,464 | +7 | +0.5% | 1,449,100 |
| 2015/11/12 | 1,491 | 1,496 | 1,449 | 1,457 | -33 | -2.2% | 1,948,500 |
| 2015/11/11 | 1,489 | 1,507 | 1,476 | 1,490 | +1 | +0.1% | 1,755,700 |
| 2015/11/10 | 1,480 | 1,511 | 1,475 | 1,489 | +18 | +1.2% | 1,835,300 |
| 2015/11/09 | 1,465 | 1,484 | 1,455 | 1,471 | +16 | +1.1% | 1,872,500 |
| 2015/11/06 | 1,452 | 1,471 | 1,440 | 1,455 | +10 | +0.7% | 1,594,600 |
| 2015/11/05 | 1,421 | 1,457 | 1,403 | 1,445 | +114 | +8.6% | 5,071,300 |
| 2015/11/04 | 1,359 | 1,361 | 1,327 | 1,331 | +9 | +0.7% | 1,124,600 |
| 2015/11/02 | 1,331 | 1,339 | 1,313 | 1,322 | -37 | -2.7% | 948,500 |
| 2015/10/30 | 1,336 | 1,367 | 1,315 | 1,359 | +30 | +2.3% | 2,310,000 |
| 2015/10/29 | 1,307 | 1,330 | 1,303 | 1,329 | +38 | +2.9% | 1,480,400 |
| 2015/10/28 | 1,305 | 1,306 | 1,281 | 1,291 | -5 | -0.4% | 907,400 |
| 2015/10/27 | 1,301 | 1,313 | 1,286 | 1,296 | -6 | -0.5% | 1,188,500 |
| 2015/10/26 | 1,333 | 1,338 | 1,297 | 1,302 | -32 | -2.4% | 2,844,300 |
| 2015/10/23 | 1,343 | 1,348 | 1,330 | 1,334 | +31 | +2.4% | 1,068,700 |
| 2015/10/22 | 1,316 | 1,340 | 1,297 | 1,303 | -27 | -2% | 1,460,500 |
| 2015/10/21 | 1,280 | 1,333 | 1,280 | 1,330 | +47 | +3.7% | 1,202,800 |
| 2015/10/20 | 1,259 | 1,292 | 1,259 | 1,283 | +37 | +3% | 1,659,300 |
| 2015/10/19 | 1,292 | 1,316 | 1,243 | 1,246 | -44 | -3.4% | 2,140,400 |
| 2015/10/16 | 1,286 | 1,294 | 1,269 | 1,290 | +15 | +1.2% | 1,468,800 |
| 2015/10/15 | 1,259 | 1,285 | 1,255 | 1,275 | +14 | +1.1% | 810,600 |
| 2015/10/14 | 1,305 | 1,306 | 1,253 | 1,261 | -45 | -3.4% | 1,694,000 |
| 2015/10/13 | 1,315 | 1,334 | 1,304 | 1,306 | -14 | -1.1% | 1,215,000 |
| 2015/10/09 | 1,303 | 1,329 | 1,300 | 1,320 | +27 | +2.1% | 1,820,200 |
| 2015/10/08 | 1,295 | 1,316 | 1,281 | 1,293 | +5 | +0.4% | 1,829,000 |
| 2015/10/07 | 1,239 | 1,295 | 1,238 | 1,288 | +42 | +3.4% | 2,359,700 |
| 2015/10/06 | 1,240 | 1,264 | 1,239 | 1,246 | +28 | +2.3% | 1,924,200 |
| 2015/10/05 | 1,207 | 1,253 | 1,203 | 1,218 | +33 | +2.8% | 2,712,100 |
| 2015/10/02 | 1,199 | 1,214 | 1,171 | 1,185 | -31 | -2.5% | 3,749,800 |
| 2015/10/01 | 1,256 | 1,268 | 1,215 | 1,216 | -31 | -2.5% | 2,881,700 |
| 2015/09/30 | 1,242 | 1,255 | 1,232 | 1,247 | +31 | +2.5% | 1,159,200 |
| 2015/09/29 | 1,255 | 1,255 | 1,214 | 1,216 | -50 | -3.9% | 1,531,300 |
| 2015/09/28 | 1,273 | 1,277 | 1,253 | 1,266 | -17 | -1.3% | 1,086,600 |
| 2015/09/25 | 1,293 | 1,293 | 1,245 | 1,283 | -10 | -0.8% | 2,156,400 |
| 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 |
2401～
2450
件表示中 / 3784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 | 441,700円 | -0.4% | -6.3% | 1.45% | 21.42倍 | 2.40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 |
| スクリン | 1,290,000円 | -0.7% | -15.4% | 2.17% | 13.85倍 | 2.90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 |
| シスメックス | 188,500円 | +5.2% | +7.9% | 2.02% | 20.62倍 | 2.54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 |
| イビデン | 840,700円 | +12.3% | +6.5% | 0.48% | 34.52倍 | 2.39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 |
| ミネベアミツミ | 276,200円 | -0.8% | +15.0% | 1.81% | 16.49倍 | 1.49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
