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 |
---|---|---|---|---|---|---|---|
2021/01/06 | 1,199 | 1,203 | 1,199 | 1,203 | +3 | +0.3% | 300 |
2021/01/05 | 1,197 | 1,200 | 1,186 | 1,200 | -3 | -0.2% | 1,400 |
2021/01/04 | 1,200 | 1,207 | 1,194 | 1,203 | -4 | -0.3% | 800 |
2020/12/30 | 1,191 | 1,208 | 1,191 | 1,207 | +3 | +0.2% | 1,100 |
2020/12/29 | 1,199 | 1,209 | 1,181 | 1,204 | +1 | +0.1% | 1,700 |
2020/12/28 | 1,194 | 1,209 | 1,173 | 1,203 | +4 | +0.3% | 2,800 |
2020/12/25 | 1,197 | 1,199 | 1,197 | 1,199 | +2 | +0.2% | 800 |
2020/12/24 | 1,197 | 1,209 | 1,188 | 1,197 | ±0 | ±0% | 4,300 |
2020/12/23 | 1,190 | 1,199 | 1,189 | 1,197 | +7 | +0.6% | 2,400 |
2020/12/22 | 1,194 | 1,202 | 1,169 | 1,190 | -4 | -0.3% | 5,600 |
2020/12/21 | 1,206 | 1,206 | 1,191 | 1,194 | +3 | +0.3% | 1,500 |
2020/12/18 | 1,190 | 1,199 | 1,174 | 1,191 | -9 | -0.8% | 1,800 |
2020/12/17 | 1,201 | 1,201 | 1,187 | 1,200 | -6 | -0.5% | 900 |
2020/12/16 | 1,190 | 1,206 | 1,178 | 1,206 | +31 | +2.6% | 3,300 |
2020/12/15 | 1,185 | 1,187 | 1,152 | 1,175 | -12 | -1% | 5,000 |
2020/12/14 | 1,189 | 1,189 | 1,127 | 1,187 | +5 | +0.4% | 4,500 |
2020/12/11 | 1,152 | 1,198 | 1,152 | 1,182 | +19 | +1.6% | 5,800 |
2020/12/10 | 1,170 | 1,179 | 1,155 | 1,163 | +8 | +0.7% | 3,000 |
2020/12/09 | 1,200 | 1,210 | 1,155 | 1,155 | -25 | -2.1% | 10,700 |
2020/12/08 | 1,120 | 1,197 | 1,115 | 1,180 | +31 | +2.7% | 14,200 |
2020/12/07 | 1,125 | 1,149 | 1,111 | 1,149 | +24 | +2.1% | 2,600 |
2020/12/04 | 1,125 | 1,128 | 1,124 | 1,125 | ±0 | ±0% | 1,300 |
2020/12/03 | 1,135 | 1,137 | 1,121 | 1,125 | +1 | +0.1% | 1,300 |
2020/12/02 | 1,128 | 1,128 | 1,109 | 1,124 | -4 | -0.4% | 700 |
2020/12/01 | 1,120 | 1,128 | 1,109 | 1,128 | +11 | +1% | 1,200 |
2020/11/30 | 1,098 | 1,130 | 1,097 | 1,117 | +24 | +2.2% | 1,600 |
2020/11/27 | 1,098 | 1,099 | 1,086 | 1,093 | -5 | -0.5% | 2,500 |
2020/11/26 | 1,099 | 1,099 | 1,086 | 1,098 | -1 | -0.1% | 600 |
2020/11/25 | 1,074 | 1,099 | 1,067 | 1,099 | +25 | +2.3% | 4,300 |
2020/11/24 | 1,056 | 1,076 | 1,052 | 1,074 | +18 | +1.7% | 1,700 |
2020/11/20 | 1,048 | 1,056 | 1,045 | 1,056 | +12 | +1.1% | 500 |
2020/11/19 | 1,032 | 1,052 | 1,032 | 1,044 | -5 | -0.5% | 3,500 |
2020/11/18 | 1,100 | 1,100 | 1,010 | 1,049 | -45 | -4.1% | 5,200 |
2020/11/17 | 1,100 | 1,100 | 1,094 | 1,094 | -21 | -1.9% | 300 |
2020/11/16 | 1,112 | 1,135 | 1,106 | 1,115 | -1 | -0.1% | 1,400 |
2020/11/13 | 1,108 | 1,125 | 1,101 | 1,116 | -6 | -0.5% | 1,700 |
2020/11/12 | 1,105 | 1,124 | 1,105 | 1,122 | -13 | -1.1% | 1,200 |
2020/11/11 | 1,110 | 1,140 | 1,110 | 1,135 | -5 | -0.4% | 5,900 |
2020/11/10 | 1,140 | 1,140 | 1,109 | 1,140 | +20 | +1.8% | 2,200 |
2020/11/09 | 1,085 | 1,150 | 1,085 | 1,120 | +38 | +3.5% | 3,200 |
2020/11/06 | 1,053 | 1,088 | 1,053 | 1,082 | +6 | +0.6% | 5,200 |
2020/11/05 | 1,050 | 1,079 | 1,035 | 1,076 | +35 | +3.4% | 7,600 |
2020/11/04 | 1,051 | 1,051 | 1,037 | 1,041 | -9 | -0.9% | 4,200 |
2020/11/02 | 1,046 | 1,059 | 1,046 | 1,050 | +4 | +0.4% | 1,000 |
2020/10/30 | 1,046 | 1,046 | 1,042 | 1,046 | ±0 | ±0% | 400 |
2020/10/29 | 1,053 | 1,053 | 1,046 | 1,046 | -8 | -0.8% | 400 |
2020/10/28 | 1,059 | 1,059 | 1,046 | 1,054 | - | - | 400 |
2020/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/10/26 | 1,056 | 1,056 | 1,056 | 1,056 | ±0 | ±0% | 600 |
2020/10/23 | 1,069 | 1,069 | 1,046 | 1,056 | -5 | -0.5% | 2,100 |
1101~
1150
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