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 |
|---|---|---|---|---|---|---|---|
| 2013/11/01 | 1,281 | 1,297 | 1,256 | 1,260 | -20 | -1.6% | 807,000 |
| 2013/10/31 | 1,278 | 1,294 | 1,264 | 1,280 | +7 | +0.5% | 1,181,400 |
| 2013/10/30 | 1,250 | 1,278 | 1,247 | 1,273 | +8 | +0.6% | 1,894,100 |
| 2013/10/29 | 1,274 | 1,282 | 1,258 | 1,265 | -21 | -1.6% | 1,018,100 |
| 2013/10/28 | 1,274 | 1,286 | 1,258 | 1,286 | +28 | +2.2% | 962,400 |
| 2013/10/25 | 1,295 | 1,306 | 1,256 | 1,258 | -53 | -4% | 1,744,000 |
| 2013/10/24 | 1,301 | 1,314 | 1,276 | 1,311 | -4 | -0.3% | 1,404,100 |
| 2013/10/23 | 1,372 | 1,375 | 1,311 | 1,315 | -56 | -4.1% | 1,329,400 |
| 2013/10/22 | 1,366 | 1,375 | 1,355 | 1,371 | +7 | +0.5% | 750,200 |
| 2013/10/21 | 1,356 | 1,386 | 1,351 | 1,364 | -63 | -4.4% | 1,865,000 |
| 2013/10/18 | 1,428 | 1,431 | 1,409 | 1,427 | ±0 | ±0% | 541,500 |
| 2013/10/17 | 1,430 | 1,431 | 1,410 | 1,427 | +18 | +1.3% | 665,800 |
| 2013/10/16 | 1,414 | 1,426 | 1,399 | 1,409 | -4 | -0.3% | 637,500 |
| 2013/10/15 | 1,429 | 1,435 | 1,405 | 1,413 | +3 | +0.2% | 974,400 |
| 2013/10/11 | 1,402 | 1,446 | 1,393 | 1,410 | +38 | +2.8% | 1,685,600 |
| 2013/10/10 | 1,368 | 1,375 | 1,346 | 1,372 | +12 | +0.9% | 584,100 |
| 2013/10/09 | 1,331 | 1,363 | 1,331 | 1,360 | +29 | +2.2% | 959,800 |
| 2013/10/08 | 1,310 | 1,338 | 1,310 | 1,331 | +24 | +1.8% | 671,200 |
| 2013/10/07 | 1,338 | 1,346 | 1,306 | 1,307 | -25 | -1.9% | 676,000 |
| 2013/10/04 | 1,320 | 1,350 | 1,320 | 1,332 | -5 | -0.4% | 807,700 |
| 2013/10/03 | 1,351 | 1,364 | 1,336 | 1,337 | -15 | -1.1% | 1,024,700 |
| 2013/10/02 | 1,408 | 1,409 | 1,346 | 1,352 | -63 | -4.5% | 1,682,100 |
| 2013/10/01 | 1,399 | 1,427 | 1,389 | 1,415 | +17 | +1.2% | 859,000 |
| 2013/09/30 | 1,396 | 1,419 | 1,383 | 1,398 | -37 | -2.6% | 742,400 |
| 2013/09/27 | 1,458 | 1,458 | 1,426 | 1,435 | -29 | -2% | 797,000 |
| 2013/09/26 | 1,444 | 1,464 | 1,406 | 1,464 | +20 | +1.4% | 1,011,200 |
| 2013/09/25 | 1,440 | 1,462 | 1,429 | 1,444 | +3 | +0.2% | 1,638,700 |
| 2013/09/24 | 1,391 | 1,445 | 1,391 | 1,441 | +19 | +1.3% | 1,138,100 |
| 2013/09/20 | 1,426 | 1,435 | 1,412 | 1,422 | +8 | +0.6% | 938,000 |
| 2013/09/19 | 1,408 | 1,424 | 1,400 | 1,414 | +27 | +1.9% | 1,584,800 |
| 2013/09/18 | 1,390 | 1,408 | 1,378 | 1,387 | +10 | +0.7% | 1,185,200 |
| 2013/09/17 | 1,383 | 1,392 | 1,369 | 1,377 | -5 | -0.4% | 749,800 |
| 2013/09/13 | 1,364 | 1,387 | 1,353 | 1,382 | +9 | +0.7% | 2,510,000 |
| 2013/09/12 | 1,359 | 1,381 | 1,357 | 1,373 | +11 | +0.8% | 648,800 |
| 2013/09/11 | 1,359 | 1,396 | 1,357 | 1,362 | +13 | +1% | 1,493,400 |
| 2013/09/10 | 1,340 | 1,359 | 1,331 | 1,349 | +32 | +2.4% | 1,825,000 |
| 2013/09/09 | 1,298 | 1,320 | 1,278 | 1,317 | +46 | +3.6% | 1,065,200 |
| 2013/09/06 | 1,294 | 1,298 | 1,265 | 1,271 | -16 | -1.2% | 930,500 |
| 2013/09/05 | 1,289 | 1,299 | 1,274 | 1,287 | +14 | +1.1% | 1,126,500 |
| 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 |
2901～
2950
件表示中 / 3784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 | 441,700円 | -0.4% | -6.3% | 1.45% | 21.42倍 | 2.40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 |
| スクリン | 1,290,000円 | -0.7% | -15.4% | 2.17% | 13.85倍 | 2.90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 |
| シスメックス | 188,500円 | +5.2% | +7.9% | 2.02% | 20.62倍 | 2.54倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
| イビデン | 840,700円 | +12.3% | +6.5% | 0.48% | 34.52倍 | 2.39倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
| ミネベアミツミ | 276,200円 | -0.8% | +15.0% | 1.81% | 16.49倍 | 1.49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
