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 |
|---|---|---|---|---|---|---|---|
| 2014/11/28 | 1,492 | 1,505 | 1,473 | 1,494 | +15 | +1% | 1,192,000 |
| 2014/11/27 | 1,491 | 1,503 | 1,479 | 1,479 | -27 | -1.8% | 773,000 |
| 2014/11/26 | 1,496 | 1,520 | 1,495 | 1,506 | +8 | +0.5% | 1,117,800 |
| 2014/11/25 | 1,521 | 1,524 | 1,494 | 1,498 | +7 | +0.5% | 1,347,300 |
| 2014/11/21 | 1,477 | 1,497 | 1,464 | 1,491 | +4 | +0.3% | 1,864,600 |
| 2014/11/20 | 1,535 | 1,542 | 1,484 | 1,487 | -11 | -0.7% | 1,596,800 |
| 2014/11/19 | 1,544 | 1,555 | 1,495 | 1,498 | -39 | -2.5% | 1,832,600 |
| 2014/11/18 | 1,508 | 1,542 | 1,490 | 1,537 | +59 | +4% | 1,729,400 |
| 2014/11/17 | 1,518 | 1,525 | 1,469 | 1,478 | -58 | -3.8% | 1,669,300 |
| 2014/11/14 | 1,590 | 1,590 | 1,516 | 1,536 | -49 | -3.1% | 3,005,400 |
| 2014/11/13 | 1,560 | 1,590 | 1,555 | 1,585 | +22 | +1.4% | 1,456,200 |
| 2014/11/12 | 1,555 | 1,578 | 1,551 | 1,563 | +19 | +1.2% | 1,740,300 |
| 2014/11/11 | 1,522 | 1,545 | 1,513 | 1,544 | +38 | +2.5% | 1,233,500 |
| 2014/11/10 | 1,509 | 1,515 | 1,484 | 1,506 | -11 | -0.7% | 1,438,300 |
| 2014/11/07 | 1,510 | 1,525 | 1,502 | 1,517 | +23 | +1.5% | 1,424,400 |
| 2014/11/06 | 1,526 | 1,537 | 1,492 | 1,494 | -37 | -2.4% | 2,152,800 |
| 2014/11/05 | 1,512 | 1,535 | 1,506 | 1,531 | +2 | +0.1% | 2,125,300 |
| 2014/11/04 | 1,550 | 1,570 | 1,527 | 1,529 | +24 | +1.6% | 2,956,000 |
| 2014/10/31 | 1,436 | 1,520 | 1,433 | 1,505 | +94 | +6.7% | 2,742,900 |
| 2014/10/30 | 1,415 | 1,427 | 1,394 | 1,411 | -16 | -1.1% | 3,135,100 |
| 2014/10/29 | 1,403 | 1,438 | 1,402 | 1,427 | +20 | +1.4% | 1,354,000 |
| 2014/10/28 | 1,386 | 1,411 | 1,382 | 1,407 | +2 | +0.1% | 1,171,900 |
| 2014/10/27 | 1,387 | 1,407 | 1,385 | 1,405 | +30 | +2.2% | 1,092,300 |
| 2014/10/24 | 1,373 | 1,389 | 1,367 | 1,375 | +23 | +1.7% | 1,309,600 |
| 2014/10/23 | 1,339 | 1,366 | 1,328 | 1,352 | +3 | +0.2% | 1,346,200 |
| 2014/10/22 | 1,323 | 1,349 | 1,316 | 1,349 | +52 | +4% | 1,770,500 |
| 2014/10/21 | 1,326 | 1,346 | 1,294 | 1,297 | -20 | -1.5% | 2,512,000 |
| 2014/10/20 | 1,277 | 1,320 | 1,277 | 1,317 | +70 | +5.6% | 2,237,600 |
| 2014/10/17 | 1,254 | 1,272 | 1,245 | 1,247 | +1 | +0.1% | 2,240,700 |
| 2014/10/16 | 1,225 | 1,250 | 1,221 | 1,246 | -23 | -1.8% | 2,258,200 |
| 2014/10/15 | 1,240 | 1,271 | 1,238 | 1,269 | +30 | +2.4% | 1,496,400 |
| 2014/10/14 | 1,239 | 1,269 | 1,236 | 1,239 | -26 | -2.1% | 1,854,100 |
| 2014/10/10 | 1,272 | 1,284 | 1,255 | 1,265 | -33 | -2.5% | 2,306,800 |
| 2014/10/09 | 1,323 | 1,334 | 1,297 | 1,298 | -25 | -1.9% | 1,318,300 |
| 2014/10/08 | 1,340 | 1,341 | 1,294 | 1,323 | -54 | -3.9% | 3,003,200 |
| 2014/10/07 | 1,351 | 1,398 | 1,351 | 1,377 | -30 | -2.1% | 2,171,100 |
| 2014/10/06 | 1,401 | 1,416 | 1,389 | 1,407 | +23 | +1.7% | 1,062,000 |
| 2014/10/03 | 1,356 | 1,384 | 1,353 | 1,384 | +7 | +0.5% | 1,517,500 |
| 2014/10/02 | 1,410 | 1,415 | 1,373 | 1,377 | -48 | -3.4% | 1,492,600 |
| 2014/10/01 | 1,437 | 1,442 | 1,413 | 1,425 | -17 | -1.2% | 1,366,600 |
| 2014/09/30 | 1,473 | 1,473 | 1,433 | 1,442 | -29 | -2% | 1,346,500 |
| 2014/09/29 | 1,469 | 1,473 | 1,458 | 1,471 | +16 | +1.1% | 626,300 |
| 2014/09/26 | 1,440 | 1,456 | 1,436 | 1,455 | -9 | -0.6% | 1,296,700 |
| 2014/09/25 | 1,461 | 1,473 | 1,449 | 1,464 | +10 | +0.7% | 1,168,300 |
| 2014/09/24 | 1,452 | 1,473 | 1,442 | 1,454 | +1 | +0.1% | 872,300 |
| 2014/09/22 | 1,454 | 1,460 | 1,433 | 1,453 | -8 | -0.5% | 1,074,000 |
| 2014/09/19 | 1,434 | 1,466 | 1,424 | 1,461 | +43 | +3% | 1,976,600 |
| 2014/09/18 | 1,415 | 1,423 | 1,395 | 1,418 | +27 | +1.9% | 1,398,100 |
| 2014/09/17 | 1,404 | 1,408 | 1,381 | 1,391 | -13 | -0.9% | 1,342,100 |
| 2014/09/16 | 1,416 | 1,430 | 1,395 | 1,404 | -16 | -1.1% | 1,307,300 |
2551～
2600
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
