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 |
|---|---|---|---|---|---|---|---|
| 2015/07/10 | 1,441 | 1,446 | 1,407 | 1,412 | -19 | -1.3% | 1,562,300 |
| 2015/07/09 | 1,410 | 1,433 | 1,372 | 1,431 | +1 | +0.1% | 2,452,800 |
| 2015/07/08 | 1,507 | 1,509 | 1,430 | 1,430 | -95 | -6.2% | 2,363,300 |
| 2015/07/07 | 1,529 | 1,538 | 1,518 | 1,525 | +10 | +0.7% | 1,886,300 |
| 2015/07/06 | 1,512 | 1,532 | 1,499 | 1,515 | -30 | -1.9% | 2,247,100 |
| 2015/07/03 | 1,552 | 1,570 | 1,541 | 1,545 | -69 | -4.3% | 3,337,700 |
| 2015/07/02 | 1,606 | 1,626 | 1,602 | 1,614 | +23 | +1.4% | 982,600 |
| 2015/07/01 | 1,587 | 1,598 | 1,577 | 1,591 | +17 | +1.1% | 1,232,500 |
| 2015/06/30 | 1,579 | 1,585 | 1,557 | 1,574 | -1 | -0.1% | 1,211,400 |
| 2015/06/29 | 1,570 | 1,600 | 1,564 | 1,575 | -38 | -2.4% | 1,186,600 |
| 2015/06/26 | 1,619 | 1,625 | 1,599 | 1,613 | -4 | -0.2% | 781,900 |
| 2015/06/25 | 1,646 | 1,650 | 1,613 | 1,617 | -27 | -1.6% | 1,445,400 |
| 2015/06/24 | 1,635 | 1,650 | 1,617 | 1,644 | +19 | +1.2% | 1,491,300 |
| 2015/06/23 | 1,591 | 1,631 | 1,583 | 1,625 | +39 | +2.5% | 2,574,500 |
| 2015/06/22 | 1,525 | 1,586 | 1,525 | 1,586 | +71 | +4.7% | 2,313,000 |
| 2015/06/19 | 1,505 | 1,527 | 1,491 | 1,515 | +34 | +2.3% | 1,478,800 |
| 2015/06/18 | 1,486 | 1,493 | 1,476 | 1,481 | -10 | -0.7% | 885,000 |
| 2015/06/17 | 1,478 | 1,508 | 1,476 | 1,491 | +11 | +0.7% | 1,251,100 |
| 2015/06/16 | 1,512 | 1,517 | 1,475 | 1,480 | -52 | -3.4% | 1,836,400 |
| 2015/06/15 | 1,525 | 1,537 | 1,513 | 1,532 | -10 | -0.6% | 1,634,600 |
| 2015/06/12 | 1,541 | 1,544 | 1,529 | 1,542 | +4 | +0.3% | 1,905,200 |
| 2015/06/11 | 1,509 | 1,549 | 1,508 | 1,538 | +23 | +1.5% | 1,004,200 |
| 2015/06/10 | 1,505 | 1,527 | 1,503 | 1,515 | -2 | -0.1% | 1,188,200 |
| 2015/06/09 | 1,530 | 1,548 | 1,514 | 1,517 | -36 | -2.3% | 1,563,200 |
| 2015/06/08 | 1,550 | 1,562 | 1,541 | 1,553 | +9 | +0.6% | 1,057,600 |
| 2015/06/05 | 1,535 | 1,546 | 1,526 | 1,544 | +13 | +0.8% | 1,251,300 |
| 2015/06/04 | 1,515 | 1,539 | 1,506 | 1,531 | +27 | +1.8% | 1,208,700 |
| 2015/06/03 | 1,462 | 1,507 | 1,456 | 1,504 | +25 | +1.7% | 1,305,300 |
| 2015/06/02 | 1,483 | 1,493 | 1,469 | 1,479 | -4 | -0.3% | 961,800 |
| 2015/06/01 | 1,469 | 1,485 | 1,454 | 1,483 | +10 | +0.7% | 884,600 |
| 2015/05/29 | 1,457 | 1,479 | 1,445 | 1,473 | +2 | +0.1% | 2,000,900 |
| 2015/05/28 | 1,480 | 1,480 | 1,460 | 1,471 | +4 | +0.3% | 865,200 |
| 2015/05/27 | 1,433 | 1,475 | 1,424 | 1,467 | +24 | +1.7% | 1,501,600 |
| 2015/05/26 | 1,430 | 1,446 | 1,427 | 1,443 | +18 | +1.3% | 1,128,000 |
| 2015/05/25 | 1,414 | 1,428 | 1,411 | 1,425 | +13 | +0.9% | 843,000 |
| 2015/05/22 | 1,411 | 1,416 | 1,400 | 1,412 | +9 | +0.6% | 1,033,900 |
| 2015/05/21 | 1,423 | 1,429 | 1,396 | 1,403 | -28 | -2% | 1,565,600 |
| 2015/05/20 | 1,435 | 1,444 | 1,424 | 1,431 | +15 | +1.1% | 1,251,200 |
| 2015/05/19 | 1,425 | 1,428 | 1,400 | 1,416 | -5 | -0.4% | 1,389,700 |
| 2015/05/18 | 1,397 | 1,426 | 1,395 | 1,421 | +29 | +2.1% | 1,295,600 |
| 2015/05/15 | 1,395 | 1,398 | 1,378 | 1,392 | +22 | +1.6% | 1,436,300 |
| 2015/05/14 | 1,361 | 1,383 | 1,361 | 1,370 | ±0 | ±0% | 1,656,200 |
| 2015/05/13 | 1,320 | 1,377 | 1,315 | 1,370 | -76 | -5.3% | 4,273,400 |
| 2015/05/12 | 1,437 | 1,455 | 1,430 | 1,446 | +6 | +0.4% | 1,116,700 |
| 2015/05/11 | 1,427 | 1,446 | 1,427 | 1,440 | +20 | +1.4% | 1,603,800 |
| 2015/05/08 | 1,420 | 1,422 | 1,389 | 1,420 | +4 | +0.3% | 2,013,000 |
| 2015/05/07 | 1,402 | 1,428 | 1,395 | 1,416 | +20 | +1.4% | 1,795,800 |
| 2015/05/01 | 1,400 | 1,416 | 1,390 | 1,396 | -6 | -0.4% | 1,295,200 |
| 2015/04/30 | 1,404 | 1,430 | 1,400 | 1,402 | -24 | -1.7% | 1,962,300 |
| 2015/04/28 | 1,435 | 1,448 | 1,418 | 1,426 | -20 | -1.4% | 1,959,500 |
2401～
2450
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
