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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 1,116 | 1,116 | 1,098 | 1,100 | -16 | -1.4% | 27,900 |
| 2023/06/19 | 1,116 | 1,116 | 1,116 | 1,116 | ±0 | ±0% | 100 |
| 2023/06/16 | 1,121 | 1,121 | 1,099 | 1,116 | +22 | +2% | 1,900 |
| 2023/06/15 | 1,093 | 1,094 | 1,093 | 1,094 | +1 | +0.1% | 900 |
| 2023/06/14 | 1,093 | 1,093 | 1,093 | 1,093 | -4 | -0.4% | 300 |
| 2023/06/13 | 1,092 | 1,097 | 1,090 | 1,097 | - | - | 900 |
| 2023/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/08 | 1,099 | 1,099 | 1,082 | 1,098 | -1 | -0.1% | 23,500 |
| 2023/06/07 | 1,099 | 1,099 | 1,099 | 1,099 | -9 | -0.8% | 100 |
| 2023/06/06 | 1,108 | 1,108 | 1,108 | 1,108 | ±0 | ±0% | 300 |
| 2023/06/05 | 1,100 | 1,108 | 1,100 | 1,108 | - | - | 800 |
| 2023/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/01 | 1,090 | 1,090 | 1,090 | 1,090 | +1 | +0.1% | 100 |
| 2023/05/31 | 1,100 | 1,100 | 1,089 | 1,089 | -6 | -0.5% | 200 |
| 2023/05/30 | 1,100 | 1,106 | 1,095 | 1,095 | -17 | -1.5% | 500 |
| 2023/05/29 | 1,115 | 1,115 | 1,095 | 1,112 | - | - | 400 |
| 2023/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/25 | 1,110 | 1,110 | 1,096 | 1,110 | ±0 | ±0% | 1,000 |
| 2023/05/24 | 1,093 | 1,110 | 1,091 | 1,110 | +20 | +1.8% | 1,300 |
| 2023/05/23 | 1,088 | 1,093 | 1,088 | 1,090 | +3 | +0.3% | 900 |
| 2023/05/22 | 1,099 | 1,099 | 1,087 | 1,087 | - | - | 600 |
| 2023/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/18 | 1,088 | 1,099 | 1,086 | 1,099 | +5 | +0.5% | 500 |
| 2023/05/17 | 1,093 | 1,114 | 1,093 | 1,094 | +1 | +0.1% | 1,100 |
| 2023/05/16 | 1,092 | 1,093 | 1,090 | 1,093 | -7 | -0.6% | 300 |
| 2023/05/15 | 1,098 | 1,100 | 1,091 | 1,100 | +8 | +0.7% | 300 |
| 2023/05/12 | 1,098 | 1,129 | 1,071 | 1,092 | -8 | -0.7% | 4,500 |
| 2023/05/11 | 1,109 | 1,115 | 1,100 | 1,100 | -30 | -2.7% | 2,500 |
| 2023/05/10 | 1,101 | 1,130 | 1,099 | 1,130 | +29 | +2.6% | 3,600 |
| 2023/05/09 | 1,119 | 1,119 | 1,101 | 1,101 | -18 | -1.6% | 1,100 |
| 2023/05/08 | 1,110 | 1,119 | 1,099 | 1,119 | +22 | +2% | 700 |
| 2023/05/02 | 1,106 | 1,106 | 1,097 | 1,097 | -8 | -0.7% | 300 |
| 2023/05/01 | 1,113 | 1,113 | 1,105 | 1,105 | +5 | +0.5% | 300 |
| 2023/04/28 | 1,095 | 1,100 | 1,086 | 1,100 | +5 | +0.5% | 400 |
| 2023/04/27 | 1,095 | 1,095 | 1,095 | 1,095 | -1 | -0.1% | 200 |
| 2023/04/26 | 1,091 | 1,096 | 1,090 | 1,096 | -13 | -1.2% | 300 |
| 2023/04/25 | 1,111 | 1,111 | 1,093 | 1,109 | +17 | +1.6% | 1,000 |
| 2023/04/24 | 1,097 | 1,099 | 1,084 | 1,092 | -11 | -1% | 900 |
| 2023/04/21 | 1,102 | 1,120 | 1,102 | 1,103 | -9 | -0.8% | 700 |
| 2023/04/20 | 1,110 | 1,112 | 1,110 | 1,112 | -22 | -1.9% | 1,100 |
| 2023/04/19 | 1,136 | 1,136 | 1,134 | 1,134 | +4 | +0.4% | 300 |
| 2023/04/18 | 1,130 | 1,130 | 1,109 | 1,130 | +39 | +3.6% | 4,000 |
| 2023/04/17 | 1,104 | 1,104 | 1,070 | 1,091 | - | - | 2,000 |
| 2023/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/13 | 1,110 | 1,110 | 1,078 | 1,104 | -6 | -0.5% | 1,000 |
| 2023/04/12 | 1,107 | 1,110 | 1,107 | 1,110 | +10 | +0.9% | 1,100 |
| 2023/04/11 | 1,095 | 1,100 | 1,095 | 1,100 | +1 | +0.1% | 1,500 |
| 2023/04/10 | 1,099 | 1,099 | 1,099 | 1,099 | +19 | +1.8% | 300 |
| 2023/04/07 | 1,089 | 1,089 | 1,080 | 1,080 | - | - | 200 |
501～
550
件表示中 / 2949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 | 154,200円 | +1.1% | -10.8% | 3.57% | 10.00倍 | 0.98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 | 295,300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 | 35,700円 | +4.3% | +2.7% | 1.68% | 32.22倍 | 0.29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 | 281,100円 | +0.7% | -9.0% | 2.85% | 6.63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
