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 |
|---|---|---|---|---|---|---|---|
| 2014/07/03 | 1,321 | 1,321 | 1,303 | 1,312 | -2 | -0.2% | 694,700 |
| 2014/07/02 | 1,299 | 1,317 | 1,294 | 1,314 | +17 | +1.3% | 1,113,200 |
| 2014/07/01 | 1,276 | 1,300 | 1,275 | 1,297 | +16 | +1.2% | 848,200 |
| 2014/06/30 | 1,271 | 1,287 | 1,269 | 1,281 | +27 | +2.2% | 1,032,100 |
| 2014/06/27 | 1,271 | 1,277 | 1,251 | 1,254 | -23 | -1.8% | 932,400 |
| 2014/06/26 | 1,281 | 1,284 | 1,270 | 1,277 | -3 | -0.2% | 1,027,300 |
| 2014/06/25 | 1,288 | 1,297 | 1,278 | 1,280 | -11 | -0.9% | 569,900 |
| 2014/06/24 | 1,296 | 1,300 | 1,277 | 1,291 | -7 | -0.5% | 820,500 |
| 2014/06/23 | 1,300 | 1,316 | 1,295 | 1,298 | -9 | -0.7% | 1,319,600 |
| 2014/06/20 | 1,330 | 1,335 | 1,306 | 1,307 | -21 | -1.6% | 2,047,100 |
| 2014/06/19 | 1,303 | 1,332 | 1,301 | 1,328 | +25 | +1.9% | 1,122,800 |
| 2014/06/18 | 1,300 | 1,307 | 1,286 | 1,303 | +9 | +0.7% | 855,900 |
| 2014/06/17 | 1,298 | 1,308 | 1,288 | 1,294 | +8 | +0.6% | 735,700 |
| 2014/06/16 | 1,304 | 1,311 | 1,278 | 1,286 | -15 | -1.2% | 924,500 |
| 2014/06/13 | 1,282 | 1,304 | 1,273 | 1,301 | +20 | +1.6% | 2,045,600 |
| 2014/06/12 | 1,289 | 1,290 | 1,271 | 1,281 | -21 | -1.6% | 1,084,100 |
| 2014/06/11 | 1,295 | 1,303 | 1,295 | 1,302 | +9 | +0.7% | 1,056,000 |
| 2014/06/10 | 1,285 | 1,300 | 1,281 | 1,293 | -1 | -0.1% | 1,541,300 |
| 2014/06/09 | 1,298 | 1,306 | 1,291 | 1,294 | +15 | +1.2% | 1,021,400 |
| 2014/06/06 | 1,276 | 1,283 | 1,260 | 1,279 | +6 | +0.5% | 1,849,700 |
| 2014/06/05 | 1,296 | 1,297 | 1,260 | 1,273 | -21 | -1.6% | 1,650,000 |
| 2014/06/04 | 1,288 | 1,304 | 1,280 | 1,294 | +28 | +2.2% | 2,108,700 |
| 2014/06/03 | 1,290 | 1,292 | 1,265 | 1,266 | -6 | -0.5% | 1,859,800 |
| 2014/06/02 | 1,230 | 1,281 | 1,230 | 1,272 | +53 | +4.3% | 1,423,700 |
| 2014/05/30 | 1,243 | 1,255 | 1,219 | 1,219 | -29 | -2.3% | 1,668,000 |
| 2014/05/29 | 1,256 | 1,258 | 1,241 | 1,248 | -25 | -2% | 1,432,700 |
| 2014/05/28 | 1,274 | 1,290 | 1,266 | 1,273 | -18 | -1.4% | 1,210,700 |
| 2014/05/27 | 1,287 | 1,317 | 1,285 | 1,291 | +4 | +0.3% | 1,425,400 |
| 2014/05/26 | 1,271 | 1,289 | 1,256 | 1,287 | +40 | +3.2% | 1,343,300 |
| 2014/05/23 | 1,240 | 1,250 | 1,232 | 1,247 | +8 | +0.6% | 911,200 |
| 2014/05/22 | 1,244 | 1,245 | 1,212 | 1,239 | +13 | +1.1% | 1,252,500 |
| 2014/05/21 | 1,214 | 1,227 | 1,210 | 1,226 | -8 | -0.6% | 835,400 |
| 2014/05/20 | 1,250 | 1,250 | 1,229 | 1,234 | -6 | -0.5% | 629,100 |
| 2014/05/19 | 1,251 | 1,254 | 1,238 | 1,240 | -11 | -0.9% | 1,186,600 |
| 2014/05/16 | 1,232 | 1,253 | 1,231 | 1,251 | -6 | -0.5% | 1,043,700 |
| 2014/05/15 | 1,232 | 1,260 | 1,216 | 1,257 | -1 | -0.1% | 2,300,400 |
| 2014/05/14 | 1,243 | 1,282 | 1,222 | 1,258 | -123 | -8.9% | 4,073,300 |
| 2014/05/13 | 1,414 | 1,428 | 1,378 | 1,381 | +27 | +2% | 1,436,200 |
| 2014/05/12 | 1,380 | 1,404 | 1,351 | 1,354 | +4 | +0.3% | 1,269,300 |
| 2014/05/09 | 1,355 | 1,374 | 1,344 | 1,350 | -10 | -0.7% | 1,458,200 |
| 2014/05/08 | 1,372 | 1,384 | 1,355 | 1,360 | +5 | +0.4% | 907,400 |
| 2014/05/07 | 1,376 | 1,391 | 1,353 | 1,355 | -54 | -3.8% | 1,260,800 |
| 2014/05/02 | 1,411 | 1,420 | 1,401 | 1,409 | -16 | -1.1% | 861,600 |
| 2014/05/01 | 1,405 | 1,427 | 1,396 | 1,425 | +30 | +2.2% | 991,200 |
| 2014/04/30 | 1,401 | 1,413 | 1,389 | 1,395 | +4 | +0.3% | 958,900 |
| 2014/04/28 | 1,392 | 1,408 | 1,381 | 1,391 | -28 | -2% | 887,900 |
| 2014/04/25 | 1,431 | 1,442 | 1,412 | 1,419 | -12 | -0.8% | 970,000 |
| 2014/04/24 | 1,462 | 1,464 | 1,426 | 1,431 | -26 | -1.8% | 1,219,100 |
| 2014/04/23 | 1,448 | 1,465 | 1,436 | 1,457 | +34 | +2.4% | 1,503,900 |
| 2014/04/22 | 1,471 | 1,475 | 1,422 | 1,423 | -32 | -2.2% | 1,272,000 |
2651～
2700
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 | 1.86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% | 20.68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 | - | - | 2.09% | 15.14倍 | 1.20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 | 1.05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
