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 |
|---|---|---|---|---|---|---|---|
| 2015/04/27 | 1,460 | 1,467 | 1,435 | 1,446 | -21 | -1.4% | 1,541,200 |
| 2015/04/24 | 1,490 | 1,494 | 1,462 | 1,467 | -22 | -1.5% | 868,400 |
| 2015/04/23 | 1,473 | 1,493 | 1,470 | 1,489 | +19 | +1.3% | 1,782,900 |
| 2015/04/22 | 1,475 | 1,488 | 1,450 | 1,470 | +12 | +0.8% | 1,983,400 |
| 2015/04/21 | 1,442 | 1,475 | 1,432 | 1,458 | +44 | +3.1% | 1,767,300 |
| 2015/04/20 | 1,412 | 1,434 | 1,408 | 1,414 | -13 | -0.9% | 1,435,900 |
| 2015/04/17 | 1,458 | 1,473 | 1,421 | 1,427 | -33 | -2.3% | 2,588,400 |
| 2015/04/16 | 1,436 | 1,469 | 1,434 | 1,460 | +30 | +2.1% | 2,194,000 |
| 2015/04/15 | 1,423 | 1,435 | 1,413 | 1,430 | +9 | +0.6% | 1,657,000 |
| 2015/04/14 | 1,385 | 1,425 | 1,383 | 1,421 | +36 | +2.6% | 1,649,000 |
| 2015/04/13 | 1,371 | 1,398 | 1,368 | 1,385 | +26 | +1.9% | 1,105,400 |
| 2015/04/10 | 1,371 | 1,375 | 1,352 | 1,359 | -20 | -1.5% | 2,080,000 |
| 2015/04/09 | 1,370 | 1,383 | 1,360 | 1,379 | +6 | +0.4% | 1,442,500 |
| 2015/04/08 | 1,396 | 1,403 | 1,359 | 1,373 | -29 | -2.1% | 2,866,100 |
| 2015/04/07 | 1,360 | 1,411 | 1,360 | 1,402 | +49 | +3.6% | 2,194,100 |
| 2015/04/06 | 1,342 | 1,360 | 1,340 | 1,353 | +3 | +0.2% | 1,115,300 |
| 2015/04/03 | 1,319 | 1,350 | 1,316 | 1,350 | +38 | +2.9% | 1,906,400 |
| 2015/04/02 | 1,283 | 1,324 | 1,283 | 1,312 | +40 | +3.1% | 1,837,200 |
| 2015/04/01 | 1,294 | 1,297 | 1,271 | 1,272 | -23 | -1.8% | 2,069,900 |
| 2015/03/31 | 1,296 | 1,313 | 1,289 | 1,295 | +13 | +1% | 1,638,000 |
| 2015/03/30 | 1,288 | 1,309 | 1,274 | 1,282 | -23 | -1.8% | 1,734,600 |
| 2015/03/27 | 1,300 | 1,331 | 1,291 | 1,305 | +3 | +0.2% | 1,547,400 |
| 2015/03/26 | 1,305 | 1,319 | 1,292 | 1,302 | -28 | -2.1% | 1,609,600 |
| 2015/03/25 | 1,339 | 1,343 | 1,326 | 1,330 | -11 | -0.8% | 1,447,900 |
| 2015/03/24 | 1,327 | 1,347 | 1,326 | 1,341 | +17 | +1.3% | 1,648,200 |
| 2015/03/23 | 1,327 | 1,331 | 1,313 | 1,324 | +2 | +0.2% | 1,646,100 |
| 2015/03/20 | 1,303 | 1,323 | 1,295 | 1,322 | +34 | +2.6% | 2,302,000 |
| 2015/03/19 | 1,300 | 1,308 | 1,281 | 1,288 | -9 | -0.7% | 2,188,200 |
| 2015/03/18 | 1,278 | 1,299 | 1,278 | 1,297 | +20 | +1.6% | 1,490,100 |
| 2015/03/17 | 1,320 | 1,327 | 1,267 | 1,277 | -38 | -2.9% | 2,690,500 |
| 2015/03/16 | 1,307 | 1,333 | 1,305 | 1,315 | +8 | +0.6% | 1,726,800 |
| 2015/03/13 | 1,291 | 1,310 | 1,275 | 1,307 | +14 | +1.1% | 3,370,600 |
| 2015/03/12 | 1,291 | 1,300 | 1,270 | 1,293 | +5 | +0.4% | 1,572,300 |
| 2015/03/11 | 1,278 | 1,295 | 1,263 | 1,288 | +16 | +1.3% | 1,417,500 |
| 2015/03/10 | 1,296 | 1,316 | 1,264 | 1,272 | +13 | +1% | 2,954,500 |
| 2015/03/09 | 1,251 | 1,267 | 1,234 | 1,259 | -9 | -0.7% | 1,583,700 |
| 2015/03/06 | 1,266 | 1,274 | 1,259 | 1,268 | +2 | +0.2% | 1,126,700 |
| 2015/03/05 | 1,244 | 1,270 | 1,242 | 1,266 | +21 | +1.7% | 1,748,900 |
| 2015/03/04 | 1,237 | 1,253 | 1,234 | 1,245 | +8 | +0.6% | 1,256,700 |
| 2015/03/03 | 1,265 | 1,270 | 1,232 | 1,237 | -27 | -2.1% | 2,202,700 |
| 2015/03/02 | 1,250 | 1,264 | 1,250 | 1,264 | -4 | -0.3% | 1,456,300 |
| 2015/02/27 | 1,293 | 1,294 | 1,254 | 1,268 | -51 | -3.9% | 3,283,100 |
| 2015/02/26 | 1,306 | 1,328 | 1,306 | 1,319 | +19 | +1.5% | 1,375,100 |
| 2015/02/25 | 1,317 | 1,325 | 1,295 | 1,300 | -20 | -1.5% | 1,142,000 |
| 2015/02/24 | 1,309 | 1,322 | 1,304 | 1,320 | +12 | +0.9% | 865,900 |
| 2015/02/23 | 1,324 | 1,332 | 1,299 | 1,308 | +8 | +0.6% | 975,200 |
| 2015/02/20 | 1,282 | 1,300 | 1,281 | 1,300 | +28 | +2.2% | 990,700 |
| 2015/02/19 | 1,300 | 1,315 | 1,267 | 1,272 | -24 | -1.9% | 1,489,600 |
| 2015/02/18 | 1,270 | 1,299 | 1,269 | 1,296 | +32 | +2.5% | 1,159,100 |
| 2015/02/17 | 1,261 | 1,278 | 1,256 | 1,264 | -4 | -0.3% | 804,600 |
2451～
2500
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
