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 |
|---|---|---|---|---|---|---|---|
| 2014/02/05 | 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 |
| 2014/01/28 | 1,599 | 1,630 | 1,585 | 1,604 | +10 | +0.6% | 1,054,300 |
| 2014/01/27 | 1,585 | 1,606 | 1,580 | 1,594 | -51 | -3.1% | 1,335,100 |
| 2014/01/24 | 1,676 | 1,679 | 1,628 | 1,645 | -74 | -4.3% | 2,097,000 |
| 2014/01/23 | 1,706 | 1,743 | 1,705 | 1,719 | +26 | +1.5% | 1,574,900 |
| 2014/01/22 | 1,692 | 1,714 | 1,662 | 1,693 | -3 | -0.2% | 1,339,900 |
| 2014/01/21 | 1,712 | 1,733 | 1,696 | 1,696 | +4 | +0.2% | 1,117,000 |
| 2014/01/20 | 1,700 | 1,720 | 1,685 | 1,692 | +19 | +1.1% | 1,403,600 |
| 2014/01/17 | 1,660 | 1,683 | 1,634 | 1,673 | -3 | -0.2% | 1,331,600 |
| 2014/01/16 | 1,646 | 1,688 | 1,643 | 1,676 | +38 | +2.3% | 1,856,500 |
| 2014/01/15 | 1,610 | 1,638 | 1,604 | 1,638 | +79 | +5.1% | 1,363,400 |
| 2014/01/14 | 1,598 | 1,606 | 1,553 | 1,559 | -71 | -4.4% | 1,788,100 |
| 2014/01/10 | 1,606 | 1,632 | 1,591 | 1,630 | +1 | +0.1% | 1,859,800 |
| 2014/01/09 | 1,632 | 1,642 | 1,610 | 1,629 | -15 | -0.9% | 1,032,100 |
| 2014/01/08 | 1,613 | 1,646 | 1,604 | 1,644 | +71 | +4.5% | 1,093,500 |
| 2014/01/07 | 1,566 | 1,586 | 1,562 | 1,573 | -6 | -0.4% | 871,600 |
| 2014/01/06 | 1,599 | 1,619 | 1,563 | 1,579 | -36 | -2.2% | 1,416,000 |
| 2013/12/30 | 1,605 | 1,618 | 1,589 | 1,615 | +22 | +1.4% | 867,100 |
| 2013/12/27 | 1,599 | 1,615 | 1,576 | 1,593 | -2 | -0.1% | 992,100 |
| 2013/12/26 | 1,578 | 1,598 | 1,572 | 1,595 | +19 | +1.2% | 776,000 |
| 2013/12/25 | 1,558 | 1,576 | 1,550 | 1,576 | +9 | +0.6% | 1,208,700 |
| 2013/12/24 | 1,565 | 1,585 | 1,555 | 1,567 | +8 | +0.5% | 1,773,600 |
| 2013/12/20 | 1,570 | 1,573 | 1,541 | 1,559 | +3 | +0.2% | 1,399,500 |
| 2013/12/19 | 1,551 | 1,567 | 1,544 | 1,556 | +21 | +1.4% | 1,530,500 |
| 2013/12/18 | 1,494 | 1,536 | 1,483 | 1,535 | +28 | +1.9% | 1,330,400 |
| 2013/12/17 | 1,525 | 1,526 | 1,490 | 1,507 | +9 | +0.6% | 1,003,900 |
| 2013/12/16 | 1,535 | 1,548 | 1,490 | 1,498 | -38 | -2.5% | 936,700 |
| 2013/12/13 | 1,531 | 1,555 | 1,511 | 1,536 | -7 | -0.5% | 3,084,500 |
| 2013/12/12 | 1,523 | 1,554 | 1,522 | 1,543 | +2 | +0.1% | 1,037,200 |
| 2013/12/11 | 1,553 | 1,555 | 1,522 | 1,541 | -32 | -2% | 1,062,700 |
| 2013/12/10 | 1,570 | 1,575 | 1,548 | 1,573 | -1 | -0.1% | 1,440,100 |
| 2013/12/09 | 1,564 | 1,579 | 1,556 | 1,574 | +59 | +3.9% | 1,024,200 |
| 2013/12/06 | 1,478 | 1,519 | 1,475 | 1,515 | +20 | +1.3% | 945,600 |
| 2013/12/05 | 1,527 | 1,550 | 1,491 | 1,495 | -32 | -2.1% | 1,038,900 |
| 2013/12/04 | 1,507 | 1,539 | 1,506 | 1,527 | -33 | -2.1% | 1,386,000 |
| 2013/12/03 | 1,573 | 1,574 | 1,555 | 1,560 | -5 | -0.3% | 1,560,200 |
| 2013/12/02 | 1,570 | 1,580 | 1,555 | 1,565 | +15 | +1% | 1,216,300 |
| 2013/11/29 | 1,543 | 1,569 | 1,532 | 1,550 | -12 | -0.8% | 1,151,600 |
| 2013/11/28 | 1,526 | 1,568 | 1,505 | 1,562 | +63 | +4.2% | 1,773,000 |
| 2013/11/27 | 1,500 | 1,518 | 1,488 | 1,499 | -17 | -1.1% | 1,229,000 |
| 2013/11/26 | 1,510 | 1,538 | 1,481 | 1,516 | +2 | +0.1% | 1,918,800 |
| 2013/11/25 | 1,481 | 1,517 | 1,468 | 1,514 | +53 | +3.6% | 2,376,900 |
| 2013/11/22 | 1,476 | 1,480 | 1,451 | 1,461 | +5 | +0.3% | 1,505,300 |
| 2013/11/21 | 1,446 | 1,466 | 1,432 | 1,456 | +34 | +2.4% | 1,771,400 |
| 2013/11/20 | 1,428 | 1,442 | 1,412 | 1,422 | +3 | +0.2% | 1,171,300 |
2751～
2800
件表示中 / 3695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 | 336,500円 | -0.4% | -6.3% | 1.90% | 16.59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 |
| ミネベアミツミ | 217,700円 | +7.0% | +5.9% | 2.07% | 15.34倍 | 1.22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 |
| リコー | 159,200円 | +8.6% | -1.8% | 2.39% | 20.37倍 | 0.92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 |
| オムロン | 402,000円 | +2.3% | +69.0% | 2.59% | 27.29倍 | 1.03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 |
| 安川電 | 302,100円 | +2.3% | -19.7% | 2.25% | 16.85倍 | 1.82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 |
市場注目の銘柄
チャート関連のコラム
