横田製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,570 | 1,570 | 1,565 | 1,565 | -9 | -0.6% | 400 |
| 2025/07/02 | 1,564 | 1,574 | 1,564 | 1,574 | +9 | +0.6% | 500 |
| 2025/07/01 | 1,565 | 1,578 | 1,560 | 1,565 | +15 | +1% | 600 |
| 2025/06/30 | 1,550 | 1,550 | 1,535 | 1,550 | -18 | -1.1% | 3,000 |
| 2025/06/27 | 1,570 | 1,570 | 1,543 | 1,568 | +28 | +1.8% | 1,900 |
| 2025/06/26 | 1,539 | 1,540 | 1,531 | 1,540 | +15 | +1% | 600 |
| 2025/06/25 | 1,548 | 1,548 | 1,525 | 1,525 | -10 | -0.7% | 800 |
| 2025/06/24 | 1,525 | 1,535 | 1,524 | 1,535 | +20 | +1.3% | 500 |
| 2025/06/23 | 1,521 | 1,521 | 1,514 | 1,515 | -10 | -0.7% | 800 |
| 2025/06/20 | 1,517 | 1,525 | 1,517 | 1,525 | +8 | +0.5% | 300 |
| 2025/06/19 | 1,516 | 1,539 | 1,516 | 1,517 | -4 | -0.3% | 900 |
| 2025/06/18 | 1,535 | 1,535 | 1,506 | 1,521 | +19 | +1.3% | 1,400 |
| 2025/06/17 | 1,513 | 1,514 | 1,500 | 1,502 | -10 | -0.7% | 6,200 |
| 2025/06/16 | 1,555 | 1,555 | 1,512 | 1,512 | -3 | -0.2% | 6,700 |
| 2025/06/13 | 1,554 | 1,554 | 1,515 | 1,515 | -50 | -3.2% | 5,200 |
| 2025/06/12 | 1,579 | 1,579 | 1,550 | 1,565 | -13 | -0.8% | 2,400 |
| 2025/06/11 | 1,576 | 1,578 | 1,565 | 1,578 | +21 | +1.3% | 500 |
| 2025/06/10 | 1,557 | 1,557 | 1,557 | 1,557 | +11 | +0.7% | 100 |
| 2025/06/09 | 1,576 | 1,576 | 1,546 | 1,546 | -24 | -1.5% | 1,400 |
| 2025/06/06 | 1,569 | 1,570 | 1,565 | 1,570 | +1 | +0.1% | 500 |
| 2025/06/05 | 1,555 | 1,570 | 1,555 | 1,569 | +14 | +0.9% | 1,600 |
| 2025/06/04 | 1,520 | 1,797 | 1,500 | 1,555 | +35 | +2.3% | 156,700 |
| 2025/06/03 | 1,502 | 1,520 | 1,500 | 1,520 | +14 | +0.9% | 900 |
| 2025/06/02 | 1,500 | 1,510 | 1,497 | 1,506 | +6 | +0.4% | 3,900 |
| 2025/05/30 | 1,501 | 1,515 | 1,500 | 1,500 | -3 | -0.2% | 2,600 |
| 2025/05/29 | 1,503 | 1,503 | 1,503 | 1,503 | -8 | -0.5% | 200 |
| 2025/05/28 | 1,501 | 1,511 | 1,501 | 1,511 | +1 | +0.1% | 300 |
| 2025/05/27 | 1,498 | 1,510 | 1,498 | 1,510 | +4 | +0.3% | 300 |
| 2025/05/26 | 1,502 | 1,513 | 1,490 | 1,506 | -5 | -0.3% | 2,300 |
| 2025/05/23 | 1,522 | 1,522 | 1,490 | 1,511 | +4 | +0.3% | 4,800 |
| 2025/05/22 | 1,522 | 1,526 | 1,507 | 1,507 | -17 | -1.1% | 1,400 |
| 2025/05/21 | 1,491 | 1,524 | 1,491 | 1,524 | +15 | +1% | 900 |
| 2025/05/20 | 1,529 | 1,529 | 1,485 | 1,509 | -20 | -1.3% | 1,600 |
| 2025/05/19 | 1,465 | 1,610 | 1,459 | 1,529 | +59 | +4% | 69,100 |
| 2025/05/16 | 1,485 | 1,498 | 1,469 | 1,470 | -32 | -2.1% | 3,000 |
| 2025/05/15 | 1,514 | 1,514 | 1,490 | 1,502 | +9 | +0.6% | 1,800 |
| 2025/05/14 | 1,500 | 1,500 | 1,493 | 1,493 | -7 | -0.5% | 500 |
| 2025/05/13 | 1,523 | 1,523 | 1,485 | 1,500 | -12 | -0.8% | 9,900 |
| 2025/05/12 | 1,525 | 1,527 | 1,512 | 1,512 | +8 | +0.5% | 700 |
| 2025/05/09 | 1,547 | 1,547 | 1,499 | 1,504 | -45 | -2.9% | 6,900 |
| 2025/05/08 | 1,509 | 1,554 | 1,509 | 1,549 | +29 | +1.9% | 4,200 |
| 2025/05/07 | 1,515 | 1,546 | 1,515 | 1,520 | +2 | +0.1% | 1,300 |
| 2025/05/02 | 1,540 | 1,540 | 1,518 | 1,518 | -22 | -1.4% | 1,000 |
| 2025/05/01 | 1,548 | 1,548 | 1,538 | 1,540 | +5 | +0.3% | 1,800 |
| 2025/04/30 | 1,500 | 1,535 | 1,500 | 1,535 | +45 | +3% | 8,000 |
| 2025/04/28 | 1,500 | 1,501 | 1,490 | 1,490 | -6 | -0.4% | 4,400 |
| 2025/04/25 | 1,563 | 1,564 | 1,490 | 1,496 | -54 | -3.5% | 7,500 |
| 2025/04/24 | 1,529 | 1,550 | 1,526 | 1,550 | +38 | +2.5% | 5,200 |
| 2025/04/23 | 1,492 | 1,644 | 1,468 | 1,512 | +27 | +1.8% | 38,400 |
| 2025/04/22 | 1,517 | 1,517 | 1,471 | 1,485 | -19 | -1.3% | 1,600 |
1～
50
件表示中 / 2948件
類似銘柄と比較する
現在ご覧いただいている「横田製作」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 |
|---|---|---|---|---|---|---|---|---|
| 横田製作 | 156,500円 | +1.1% | -10.8% | 3.51% | 10.15倍 | 0.99倍 |
|
耐腐食・耐摩耗性ポンプが強み。完全受注生産方式。石炭火力発電所用自吸ポンプで高シェア |
| 宇野鉄 | 295,100円 | +0.9% | -2.9% | 1.69% | 7.95倍 | 0.97倍 |
|
工業用ポンプ、送風機中堅。自社開発のドライ式真空ポンプは独占。不動産賃貸が利益支える |
| ニチダイ | 35,900円 | +4.3% | +2.7% | 1.67% | 32.40倍 | 0.30倍 |
|
独立系金型メーカー。複雑形状の精密鍛造金型で強み。ターボチャージャー部品が第２の柱 |
| タケダ機 | 282,000円 | +0.7% | -9.0% | 2.84% | 6.65倍 | 0.51倍 |
|
形鋼加工機大手。建設・自動車関連業界が主顧客。海外向け丸のこ切断機は自社ブランドで展開 |
| エンシュウ | 44,000円 | -8.6% | - | 2.27% | 27.74倍 | 0.27倍 |
|
自動車用工作機械とヤマハ発動機向け部品加工が柱。レーザー加工機や自動化システムに力 |
市場注目の銘柄
チャート関連のコラム
