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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 4,100 | 4,104 | 4,053 | 4,082 | -24 | -0.6% | 699,900 |
| 2024/05/24 | 4,080 | 4,113 | 4,054 | 4,106 | +14 | +0.3% | 866,500 |
| 2024/05/23 | 4,154 | 4,166 | 4,062 | 4,092 | -32 | -0.8% | 833,500 |
| 2024/05/22 | 4,083 | 4,165 | 4,061 | 4,124 | +10 | +0.2% | 793,700 |
| 2024/05/21 | 4,124 | 4,152 | 4,092 | 4,114 | +12 | +0.3% | 528,100 |
| 2024/05/20 | 4,047 | 4,134 | 4,015 | 4,102 | +85 | +2.1% | 718,400 |
| 2024/05/17 | 3,990 | 4,032 | 3,979 | 4,017 | +22 | +0.6% | 586,800 |
| 2024/05/16 | 3,950 | 4,022 | 3,908 | 3,995 | +76 | +1.9% | 733,900 |
| 2024/05/15 | 3,950 | 3,958 | 3,877 | 3,919 | +3 | +0.1% | 755,700 |
| 2024/05/14 | 3,966 | 3,996 | 3,841 | 3,916 | -80 | -2% | 1,213,400 |
| 2024/05/13 | 4,042 | 4,071 | 3,983 | 3,996 | -44 | -1.1% | 1,084,900 |
| 2024/05/10 | 4,033 | 4,097 | 3,993 | 4,040 | -23 | -0.6% | 1,490,900 |
| 2024/05/09 | 3,899 | 4,071 | 3,896 | 4,063 | +203 | +5.3% | 1,695,900 |
| 2024/05/08 | 3,737 | 3,869 | 3,714 | 3,860 | +308 | +8.7% | 2,167,600 |
| 2024/05/07 | 3,542 | 3,559 | 3,518 | 3,552 | +50 | +1.4% | 1,190,200 |
| 2024/05/02 | 3,463 | 3,510 | 3,461 | 3,502 | +33 | +1% | 607,400 |
| 2024/05/01 | 3,455 | 3,487 | 3,444 | 3,469 | -42 | -1.2% | 497,100 |
| 2024/04/30 | 3,506 | 3,540 | 3,472 | 3,511 | +67 | +1.9% | 712,900 |
| 2024/04/26 | 3,411 | 3,455 | 3,382 | 3,444 | +33 | +1% | 706,100 |
| 2024/04/25 | 3,427 | 3,457 | 3,403 | 3,411 | -86 | -2.5% | 602,000 |
| 2024/04/24 | 3,448 | 3,504 | 3,429 | 3,497 | +81 | +2.4% | 445,300 |
| 2024/04/23 | 3,417 | 3,433 | 3,390 | 3,416 | -12 | -0.4% | 389,800 |
| 2024/04/22 | 3,430 | 3,446 | 3,382 | 3,428 | +48 | +1.4% | 619,300 |
| 2024/04/19 | 3,384 | 3,424 | 3,321 | 3,380 | -57 | -1.7% | 772,600 |
| 2024/04/18 | 3,377 | 3,460 | 3,355 | 3,437 | +39 | +1.1% | 595,100 |
| 2024/04/17 | 3,494 | 3,494 | 3,398 | 3,398 | -74 | -2.1% | 630,300 |
| 2024/04/16 | 3,464 | 3,484 | 3,435 | 3,472 | -82 | -2.3% | 751,600 |
| 2024/04/15 | 3,484 | 3,560 | 3,480 | 3,554 | +15 | +0.4% | 524,800 |
| 2024/04/12 | 3,550 | 3,575 | 3,524 | 3,539 | +63 | +1.8% | 787,900 |
| 2024/04/11 | 3,430 | 3,488 | 3,402 | 3,476 | -9 | -0.3% | 508,500 |
| 2024/04/10 | 3,467 | 3,514 | 3,463 | 3,485 | -24 | -0.7% | 413,000 |
| 2024/04/09 | 3,499 | 3,518 | 3,455 | 3,509 | +23 | +0.7% | 479,300 |
| 2024/04/08 | 3,502 | 3,522 | 3,455 | 3,486 | +12 | +0.3% | 429,400 |
| 2024/04/05 | 3,491 | 3,513 | 3,405 | 3,474 | -62 | -1.8% | 668,100 |
| 2024/04/04 | 3,546 | 3,586 | 3,492 | 3,536 | +59 | +1.7% | 679,400 |
| 2024/04/03 | 3,494 | 3,503 | 3,446 | 3,477 | -1 | ±0% | 687,400 |
| 2024/04/02 | 3,458 | 3,481 | 3,433 | 3,478 | +16 | +0.5% | 621,700 |
| 2024/04/01 | 3,514 | 3,529 | 3,434 | 3,462 | -32 | -0.9% | 431,200 |
| 2024/03/29 | 3,500 | 3,513 | 3,470 | 3,494 | +21 | +0.6% | 894,900 |
| 2024/03/28 | 3,523 | 3,523 | 3,451 | 3,473 | -57 | -1.6% | 775,300 |
| 2024/03/27 | 3,544 | 3,551 | 3,514 | 3,530 | +11 | +0.3% | 897,400 |
| 2024/03/26 | 3,505 | 3,537 | 3,481 | 3,519 | +8 | +0.2% | 594,500 |
| 2024/03/25 | 3,523 | 3,534 | 3,489 | 3,511 | -23 | -0.7% | 830,700 |
| 2024/03/22 | 3,528 | 3,560 | 3,515 | 3,534 | -8 | -0.2% | 690,900 |
| 2024/03/21 | 3,565 | 3,599 | 3,520 | 3,542 | +15 | +0.4% | 915,500 |
| 2024/03/19 | 3,450 | 3,532 | 3,435 | 3,527 | +103 | +3% | 686,100 |
| 2024/03/18 | 3,350 | 3,441 | 3,338 | 3,424 | +115 | +3.5% | 616,100 |
| 2024/03/15 | 3,251 | 3,330 | 3,244 | 3,309 | +22 | +0.7% | 1,032,900 |
| 2024/03/14 | 3,288 | 3,310 | 3,239 | 3,287 | +8 | +0.2% | 779,000 |
| 2024/03/13 | 3,353 | 3,375 | 3,220 | 3,279 | -53 | -1.6% | 849,900 |
301～
350
件表示中 / 3763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 | 431,300円 | -0.4% | -6.3% | 1.48% | 20.92倍 | 2.35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 |
| シスメックス | 199,900円 | +5.2% | +7.9% | 1.90% | 21.87倍 | 2.69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 |
| スクリン | 1,155,500円 | -0.7% | -15.4% | 2.42% | 12.40倍 | 2.60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 |
| ミネベアミツミ | 249,300円 | -0.8% | +15.0% | 2.01% | 14.89倍 | 1.35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 |
| イビデン | 688,900円 | +12.3% | +6.5% | 0.58% | 28.29倍 | 1.96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 |
市場注目の銘柄
チャート関連のコラム
