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 |
|---|---|---|---|---|---|---|---|
| 2013/09/04 | 1,248 | 1,276 | 1,247 | 1,273 | +16 | +1.3% | 1,212,200 |
| 2013/09/03 | 1,233 | 1,264 | 1,232 | 1,257 | +28 | +2.3% | 1,041,400 |
| 2013/09/02 | 1,239 | 1,243 | 1,220 | 1,229 | -10 | -0.8% | 1,218,000 |
| 2013/08/30 | 1,265 | 1,269 | 1,232 | 1,239 | -9 | -0.7% | 1,182,100 |
| 2013/08/29 | 1,240 | 1,259 | 1,231 | 1,248 | ±0 | ±0% | 1,398,800 |
| 2013/08/28 | 1,252 | 1,258 | 1,213 | 1,248 | -50 | -3.9% | 2,375,000 |
| 2013/08/27 | 1,302 | 1,322 | 1,292 | 1,298 | -18 | -1.4% | 750,600 |
| 2013/08/26 | 1,309 | 1,340 | 1,308 | 1,316 | +24 | +1.9% | 1,455,700 |
| 2013/08/23 | 1,280 | 1,307 | 1,271 | 1,292 | +41 | +3.3% | 1,521,900 |
| 2013/08/22 | 1,242 | 1,263 | 1,232 | 1,251 | +13 | +1.1% | 1,806,500 |
| 2013/08/21 | 1,238 | 1,250 | 1,217 | 1,238 | +11 | +0.9% | 840,200 |
| 2013/08/20 | 1,242 | 1,260 | 1,223 | 1,227 | -33 | -2.6% | 1,209,600 |
| 2013/08/19 | 1,239 | 1,260 | 1,223 | 1,260 | +26 | +2.1% | 1,117,300 |
| 2013/08/16 | 1,216 | 1,244 | 1,215 | 1,234 | +5 | +0.4% | 905,900 |
| 2013/08/15 | 1,262 | 1,263 | 1,223 | 1,229 | -40 | -3.2% | 898,200 |
| 2013/08/14 | 1,249 | 1,271 | 1,241 | 1,269 | +33 | +2.7% | 1,469,600 |
| 2013/08/13 | 1,230 | 1,241 | 1,212 | 1,236 | +7 | +0.6% | 1,580,000 |
| 2013/08/12 | 1,249 | 1,282 | 1,218 | 1,229 | -124 | -9.2% | 2,581,100 |
| 2013/08/09 | 1,375 | 1,406 | 1,343 | 1,353 | -2 | -0.1% | 2,242,000 |
| 2013/08/08 | 1,365 | 1,407 | 1,347 | 1,355 | -3 | -0.2% | 1,747,800 |
| 2013/08/07 | 1,400 | 1,400 | 1,355 | 1,358 | -42 | -3% | 1,666,700 |
| 2013/08/06 | 1,373 | 1,400 | 1,352 | 1,400 | +38 | +2.8% | 1,690,900 |
| 2013/08/05 | 1,365 | 1,383 | 1,357 | 1,362 | -6 | -0.4% | 923,900 |
| 2013/08/02 | 1,320 | 1,370 | 1,310 | 1,368 | +47 | +3.6% | 1,189,100 |
| 2013/08/01 | 1,272 | 1,321 | 1,267 | 1,321 | +51 | +4% | 1,111,600 |
| 2013/07/31 | 1,270 | 1,284 | 1,250 | 1,270 | -12 | -0.9% | 1,068,300 |
| 2013/07/30 | 1,259 | 1,286 | 1,252 | 1,282 | +16 | +1.3% | 1,059,900 |
| 2013/07/29 | 1,278 | 1,289 | 1,264 | 1,266 | -24 | -1.9% | 1,245,800 |
| 2013/07/26 | 1,317 | 1,324 | 1,283 | 1,290 | -53 | -3.9% | 1,287,500 |
| 2013/07/25 | 1,363 | 1,366 | 1,340 | 1,343 | -12 | -0.9% | 881,300 |
| 2013/07/24 | 1,357 | 1,366 | 1,341 | 1,355 | -12 | -0.9% | 1,128,100 |
| 2013/07/23 | 1,323 | 1,375 | 1,320 | 1,367 | +42 | +3.2% | 1,583,000 |
| 2013/07/22 | 1,330 | 1,334 | 1,297 | 1,325 | +19 | +1.5% | 930,600 |
| 2013/07/19 | 1,330 | 1,355 | 1,262 | 1,306 | -23 | -1.7% | 1,699,300 |
| 2013/07/18 | 1,328 | 1,330 | 1,297 | 1,329 | -2 | -0.2% | 1,173,700 |
| 2013/07/17 | 1,317 | 1,333 | 1,311 | 1,331 | +9 | +0.7% | 1,112,700 |
| 2013/07/16 | 1,320 | 1,324 | 1,296 | 1,322 | +10 | +0.8% | 1,201,300 |
| 2013/07/12 | 1,305 | 1,318 | 1,293 | 1,312 | +18 | +1.4% | 1,590,200 |
| 2013/07/11 | 1,280 | 1,303 | 1,275 | 1,294 | -3 | -0.2% | 1,089,200 |
| 2013/07/10 | 1,288 | 1,317 | 1,279 | 1,297 | +22 | +1.7% | 2,105,800 |
| 2013/07/09 | 1,268 | 1,275 | 1,245 | 1,275 | +51 | +4.2% | 1,610,100 |
| 2013/07/08 | 1,250 | 1,252 | 1,224 | 1,224 | -17 | -1.4% | 753,000 |
| 2013/07/05 | 1,237 | 1,244 | 1,226 | 1,241 | +13 | +1.1% | 975,500 |
| 2013/07/04 | 1,212 | 1,240 | 1,197 | 1,228 | +17 | +1.4% | 1,121,000 |
| 2013/07/03 | 1,222 | 1,223 | 1,173 | 1,211 | -14 | -1.1% | 1,543,200 |
| 2013/07/02 | 1,217 | 1,225 | 1,205 | 1,225 | +16 | +1.3% | 1,108,400 |
| 2013/07/01 | 1,192 | 1,209 | 1,176 | 1,209 | +22 | +1.9% | 1,070,100 |
| 2013/06/28 | 1,148 | 1,192 | 1,141 | 1,187 | +54 | +4.8% | 1,619,300 |
| 2013/06/27 | 1,116 | 1,134 | 1,093 | 1,133 | +33 | +3% | 1,075,800 |
| 2013/06/26 | 1,135 | 1,143 | 1,095 | 1,100 | -24 | -2.1% | 881,200 |
2851～
2900
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
