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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 3,614 | 3,639 | 3,577 | 3,581 | -64 | -1.8% | 608,700 |
| 2024/10/18 | 3,626 | 3,657 | 3,615 | 3,645 | +31 | +0.9% | 304,300 |
| 2024/10/17 | 3,668 | 3,681 | 3,614 | 3,614 | -54 | -1.5% | 372,200 |
| 2024/10/16 | 3,695 | 3,714 | 3,639 | 3,668 | -97 | -2.6% | 513,900 |
| 2024/10/15 | 3,791 | 3,813 | 3,762 | 3,765 | +3 | +0.1% | 429,900 |
| 2024/10/11 | 3,810 | 3,811 | 3,740 | 3,762 | -23 | -0.6% | 643,400 |
| 2024/10/10 | 3,785 | 3,794 | 3,752 | 3,785 | +65 | +1.7% | 466,100 |
| 2024/10/09 | 3,741 | 3,766 | 3,684 | 3,720 | +28 | +0.8% | 525,200 |
| 2024/10/08 | 3,728 | 3,737 | 3,661 | 3,692 | -82 | -2.2% | 574,500 |
| 2024/10/07 | 3,750 | 3,787 | 3,716 | 3,774 | +124 | +3.4% | 816,300 |
| 2024/10/04 | 3,652 | 3,669 | 3,630 | 3,650 | +14 | +0.4% | 573,700 |
| 2024/10/03 | 3,675 | 3,694 | 3,636 | 3,636 | +31 | +0.9% | 748,300 |
| 2024/10/02 | 3,651 | 3,686 | 3,601 | 3,605 | -116 | -3.1% | 743,000 |
| 2024/10/01 | 3,688 | 3,729 | 3,676 | 3,721 | +66 | +1.8% | 775,700 |
| 2024/09/30 | 3,618 | 3,684 | 3,606 | 3,655 | -173 | -4.5% | 980,400 |
| 2024/09/27 | 3,814 | 3,833 | 3,731 | 3,828 | +21 | +0.6% | 897,300 |
| 2024/09/26 | 3,744 | 3,818 | 3,725 | 3,807 | +122 | +3.3% | 878,600 |
| 2024/09/25 | 3,696 | 3,720 | 3,673 | 3,685 | -43 | -1.2% | 726,300 |
| 2024/09/24 | 3,777 | 3,803 | 3,725 | 3,728 | +17 | +0.5% | 812,000 |
| 2024/09/20 | 3,760 | 3,764 | 3,700 | 3,711 | +39 | +1.1% | 1,126,200 |
| 2024/09/19 | 3,716 | 3,722 | 3,654 | 3,672 | +88 | +2.5% | 660,500 |
| 2024/09/18 | 3,580 | 3,600 | 3,536 | 3,584 | +41 | +1.2% | 582,300 |
| 2024/09/17 | 3,536 | 3,554 | 3,472 | 3,543 | -10 | -0.3% | 903,200 |
| 2024/09/13 | 3,567 | 3,588 | 3,522 | 3,553 | -42 | -1.2% | 1,044,000 |
| 2024/09/12 | 3,584 | 3,622 | 3,553 | 3,595 | +81 | +2.3% | 770,200 |
| 2024/09/11 | 3,504 | 3,545 | 3,466 | 3,514 | -11 | -0.3% | 880,600 |
| 2024/09/10 | 3,617 | 3,620 | 3,525 | 3,525 | -105 | -2.9% | 728,100 |
| 2024/09/09 | 3,521 | 3,644 | 3,521 | 3,630 | -25 | -0.7% | 408,100 |
| 2024/09/06 | 3,735 | 3,735 | 3,626 | 3,655 | -47 | -1.3% | 599,800 |
| 2024/09/05 | 3,689 | 3,756 | 3,650 | 3,702 | -101 | -2.7% | 625,500 |
| 2024/09/04 | 3,857 | 3,891 | 3,785 | 3,803 | -264 | -6.5% | 1,000,700 |
| 2024/09/03 | 4,073 | 4,097 | 4,045 | 4,067 | -6 | -0.1% | 461,600 |
| 2024/09/02 | 4,137 | 4,170 | 4,042 | 4,073 | -15 | -0.4% | 552,300 |
| 2024/08/30 | 4,091 | 4,134 | 4,069 | 4,088 | -8 | -0.2% | 1,485,200 |
| 2024/08/29 | 4,089 | 4,118 | 4,062 | 4,096 | +33 | +0.8% | 764,300 |
| 2024/08/28 | 4,012 | 4,079 | 4,002 | 4,063 | +69 | +1.7% | 644,100 |
| 2024/08/27 | 3,967 | 3,999 | 3,921 | 3,994 | +167 | +4.4% | 724,100 |
| 2024/08/26 | 3,785 | 3,827 | 3,766 | 3,827 | +6 | +0.2% | 502,200 |
| 2024/08/23 | 3,789 | 3,849 | 3,775 | 3,821 | +41 | +1.1% | 648,100 |
| 2024/08/22 | 3,747 | 3,807 | 3,732 | 3,780 | +46 | +1.2% | 519,900 |
| 2024/08/21 | 3,697 | 3,786 | 3,688 | 3,734 | -9 | -0.2% | 571,500 |
| 2024/08/20 | 3,695 | 3,777 | 3,658 | 3,743 | +168 | +4.7% | 764,800 |
| 2024/08/19 | 3,629 | 3,651 | 3,557 | 3,575 | -50 | -1.4% | 575,400 |
| 2024/08/16 | 3,541 | 3,647 | 3,541 | 3,625 | +121 | +3.5% | 622,100 |
| 2024/08/15 | 3,493 | 3,535 | 3,471 | 3,504 | -3 | -0.1% | 639,800 |
| 2024/08/14 | 3,509 | 3,563 | 3,465 | 3,507 | +51 | +1.5% | 823,900 |
| 2024/08/13 | 3,326 | 3,456 | 3,320 | 3,456 | +186 | +5.7% | 1,112,600 |
| 2024/08/09 | 3,319 | 3,348 | 3,207 | 3,270 | -8 | -0.2% | 1,350,300 |
| 2024/08/08 | 3,247 | 3,349 | 3,205 | 3,278 | -18 | -0.5% | 844,400 |
| 2024/08/07 | 3,209 | 3,414 | 3,190 | 3,296 | +158 | +5% | 1,431,500 |
201～
250
件表示中 / 3763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 | 431,300円 | -0.4% | -6.3% | 1.48% | 20.92倍 | 2.35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 |
| シスメックス | 199,900円 | +5.2% | +7.9% | 1.90% | 21.87倍 | 2.69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 |
| スクリン | 1,155,500円 | -0.7% | -15.4% | 2.42% | 12.40倍 | 2.60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 |
| ミネベアミツミ | 249,300円 | -0.8% | +15.0% | 2.01% | 14.89倍 | 1.35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 |
| イビデン | 688,900円 | +12.3% | +6.5% | 0.58% | 28.29倍 | 1.96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 |
市場注目の銘柄
チャート関連のコラム
