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 |
|---|---|---|---|---|---|---|---|
| 2014/04/10 | 1,533 | 1,539 | 1,459 | 1,473 | -18 | -1.2% | 1,940,500 |
| 2014/04/09 | 1,493 | 1,517 | 1,478 | 1,491 | -19 | -1.3% | 2,206,700 |
| 2014/04/08 | 1,526 | 1,537 | 1,503 | 1,510 | -47 | -3% | 1,919,100 |
| 2014/04/07 | 1,574 | 1,590 | 1,540 | 1,557 | -57 | -3.5% | 2,399,700 |
| 2014/04/04 | 1,627 | 1,644 | 1,600 | 1,614 | -45 | -2.7% | 1,999,500 |
| 2014/04/03 | 1,643 | 1,679 | 1,627 | 1,659 | +10 | +0.6% | 1,640,500 |
| 2014/04/02 | 1,656 | 1,683 | 1,645 | 1,649 | +16 | +1% | 1,969,400 |
| 2014/04/01 | 1,656 | 1,656 | 1,618 | 1,633 | -34 | -2% | 2,082,300 |
| 2014/03/31 | 1,645 | 1,669 | 1,622 | 1,667 | +37 | +2.3% | 1,713,600 |
| 2014/03/28 | 1,617 | 1,644 | 1,608 | 1,630 | +13 | +0.8% | 1,883,300 |
| 2014/03/27 | 1,522 | 1,624 | 1,510 | 1,617 | +65 | +4.2% | 2,531,700 |
| 2014/03/26 | 1,557 | 1,578 | 1,526 | 1,552 | +2 | +0.1% | 2,382,900 |
| 2014/03/25 | 1,520 | 1,581 | 1,510 | 1,550 | +30 | +2% | 2,292,100 |
| 2014/03/24 | 1,463 | 1,549 | 1,462 | 1,520 | +86 | +6% | 2,448,700 |
| 2014/03/20 | 1,495 | 1,495 | 1,412 | 1,434 | -41 | -2.8% | 1,829,000 |
| 2014/03/19 | 1,490 | 1,498 | 1,456 | 1,475 | +1 | +0.1% | 903,700 |
| 2014/03/18 | 1,481 | 1,487 | 1,450 | 1,474 | +16 | +1.1% | 865,700 |
| 2014/03/17 | 1,477 | 1,486 | 1,447 | 1,458 | -41 | -2.7% | 1,094,300 |
| 2014/03/14 | 1,510 | 1,526 | 1,493 | 1,499 | -63 | -4% | 2,847,100 |
| 2014/03/13 | 1,530 | 1,572 | 1,529 | 1,562 | +20 | +1.3% | 1,131,800 |
| 2014/03/12 | 1,537 | 1,557 | 1,536 | 1,542 | -33 | -2.1% | 1,288,100 |
| 2014/03/11 | 1,599 | 1,600 | 1,558 | 1,575 | -21 | -1.3% | 1,427,100 |
| 2014/03/10 | 1,600 | 1,616 | 1,589 | 1,596 | -26 | -1.6% | 841,600 |
| 2014/03/07 | 1,610 | 1,624 | 1,604 | 1,622 | +20 | +1.2% | 795,200 |
| 2014/03/06 | 1,586 | 1,609 | 1,567 | 1,602 | +12 | +0.8% | 659,600 |
| 2014/03/05 | 1,583 | 1,617 | 1,544 | 1,590 | +35 | +2.3% | 1,151,100 |
| 2014/03/04 | 1,527 | 1,560 | 1,512 | 1,555 | ±0 | ±0% | 813,100 |
| 2014/03/03 | 1,557 | 1,561 | 1,537 | 1,555 | -30 | -1.9% | 679,000 |
| 2014/02/28 | 1,600 | 1,604 | 1,572 | 1,585 | -14 | -0.9% | 855,500 |
| 2014/02/27 | 1,552 | 1,614 | 1,551 | 1,599 | +26 | +1.7% | 1,077,000 |
| 2014/02/26 | 1,568 | 1,595 | 1,556 | 1,573 | -26 | -1.6% | 1,303,100 |
| 2014/02/25 | 1,580 | 1,614 | 1,579 | 1,599 | +55 | +3.6% | 1,579,600 |
| 2014/02/24 | 1,526 | 1,563 | 1,514 | 1,544 | +18 | +1.2% | 1,793,700 |
| 2014/02/21 | 1,480 | 1,529 | 1,475 | 1,526 | +62 | +4.2% | 1,406,800 |
| 2014/02/20 | 1,470 | 1,479 | 1,451 | 1,464 | -6 | -0.4% | 1,968,300 |
| 2014/02/19 | 1,463 | 1,475 | 1,458 | 1,470 | -13 | -0.9% | 917,400 |
| 2014/02/18 | 1,468 | 1,489 | 1,457 | 1,483 | +35 | +2.4% | 1,865,000 |
| 2014/02/17 | 1,412 | 1,452 | 1,408 | 1,448 | +33 | +2.3% | 1,560,400 |
| 2014/02/14 | 1,435 | 1,472 | 1,406 | 1,415 | -24 | -1.7% | 1,919,400 |
| 2014/02/13 | 1,459 | 1,476 | 1,431 | 1,439 | -14 | -1% | 1,344,200 |
| 2014/02/12 | 1,425 | 1,468 | 1,422 | 1,453 | +29 | +2% | 1,909,100 |
| 2014/02/10 | 1,487 | 1,495 | 1,398 | 1,424 | -77 | -5.1% | 3,375,900 |
| 2014/02/07 | 1,504 | 1,538 | 1,488 | 1,501 | +27 | +1.8% | 1,205,400 |
| 2014/02/06 | 1,489 | 1,504 | 1,472 | 1,474 | -6 | -0.4% | 1,295,000 |
| 2014/02/05 | 1,505 | 1,508 | 1,452 | 1,480 | -27 | -1.8% | 3,305,000 |
| 2014/02/04 | 1,547 | 1,569 | 1,507 | 1,507 | -80 | -5% | 1,445,500 |
| 2014/02/03 | 1,608 | 1,617 | 1,579 | 1,587 | -20 | -1.2% | 1,133,600 |
| 2014/01/31 | 1,638 | 1,640 | 1,587 | 1,607 | +4 | +0.2% | 1,377,700 |
| 2014/01/30 | 1,587 | 1,608 | 1,575 | 1,603 | -54 | -3.3% | 1,147,700 |
| 2014/01/29 | 1,650 | 1,660 | 1,640 | 1,657 | +53 | +3.3% | 1,217,900 |
2751～
2800
件表示中 / 3739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 | 378,800円 | -0.4% | -6.3% | 1.69% | 18.40倍 | 2.06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 |
| キオクシアＨＤ | 255,700円 | -13.1% | -52.0% | 0.00% | 11.49倍 | 1.87倍 |
|
半導体メモリー（ＮＡＮＤ）専業の世界大手。旧東芝メモリ。工場は米サンディスクと共同運営 |
| スクリン | 1,199,500円 | -0.7% | -15.4% | 2.33% | 12.87倍 | 2.69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 |
| 富士電機 | 654,000円 | +1.5% | -1.9% | 2.45% | 11.90倍 | 1.39倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
| ミネベアミツミ | 216,600円 | -2.2% | +2.9% | 2.08% | 14.50倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム
