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 |
|---|---|---|---|---|---|---|---|
| 2025/10/28 | 1,790 | 1,793 | 1,750 | 1,750 | -29 | -1.6% | 2,500 |
| 2025/10/27 | 1,743 | 1,798 | 1,743 | 1,779 | +86 | +5.1% | 3,000 |
| 2025/10/24 | 1,700 | 1,720 | 1,684 | 1,693 | -7 | -0.4% | 1,200 |
| 2025/10/23 | 1,678 | 1,812 | 1,678 | 1,700 | +32 | +1.9% | 10,300 |
| 2025/10/22 | 1,664 | 1,668 | 1,635 | 1,668 | +23 | +1.4% | 300 |
| 2025/10/21 | 1,625 | 1,645 | 1,625 | 1,645 | +15 | +0.9% | 1,200 |
| 2025/10/20 | 1,634 | 1,670 | 1,630 | 1,630 | -2 | -0.1% | 800 |
| 2025/10/17 | 1,651 | 1,652 | 1,631 | 1,632 | -28 | -1.7% | 900 |
| 2025/10/16 | 1,652 | 1,660 | 1,646 | 1,660 | +8 | +0.5% | 600 |
| 2025/10/15 | 1,629 | 1,657 | 1,629 | 1,652 | +23 | +1.4% | 5,800 |
| 2025/10/14 | 1,668 | 1,671 | 1,629 | 1,629 | -49 | -2.9% | 3,100 |
| 2025/10/10 | 1,698 | 1,698 | 1,678 | 1,678 | -21 | -1.2% | 900 |
| 2025/10/09 | 1,698 | 1,701 | 1,697 | 1,699 | +19 | +1.1% | 800 |
| 2025/10/08 | 1,680 | 1,680 | 1,680 | 1,680 | -21 | -1.2% | 600 |
| 2025/10/07 | 1,660 | 1,701 | 1,660 | 1,701 | +1 | +0.1% | 2,300 |
| 2025/10/06 | 1,684 | 1,721 | 1,684 | 1,700 | -22 | -1.3% | 1,300 |
| 2025/10/03 | 1,767 | 1,769 | 1,680 | 1,722 | -5 | -0.3% | 2,600 |
| 2025/10/02 | 1,653 | 1,727 | 1,653 | 1,727 | +41 | +2.4% | 1,500 |
| 2025/10/01 | 1,716 | 1,756 | 1,686 | 1,686 | -25 | -1.5% | 2,600 |
| 2025/09/30 | 1,711 | 1,711 | 1,711 | 1,711 | +3 | +0.2% | 100 |
| 2025/09/29 | 1,717 | 1,752 | 1,708 | 1,708 | -42 | -2.4% | 900 |
| 2025/09/26 | 1,754 | 1,780 | 1,750 | 1,750 | -21 | -1.2% | 1,400 |
| 2025/09/25 | 1,799 | 1,800 | 1,771 | 1,771 | -25 | -1.4% | 1,200 |
| 2025/09/24 | 1,758 | 1,798 | 1,758 | 1,796 | +22 | +1.2% | 1,400 |
| 2025/09/22 | 1,800 | 1,801 | 1,763 | 1,774 | -6 | -0.3% | 4,500 |
| 2025/09/19 | 1,830 | 1,830 | 1,780 | 1,780 | -22 | -1.2% | 3,700 |
| 2025/09/18 | 1,886 | 1,904 | 1,760 | 1,802 | -103 | -5.4% | 7,900 |
| 2025/09/17 | 1,780 | 1,935 | 1,780 | 1,905 | +165 | +9.5% | 15,400 |
| 2025/09/16 | 1,702 | 1,740 | 1,702 | 1,740 | +38 | +2.2% | 30,700 |
| 2025/09/12 | 1,686 | 1,702 | 1,686 | 1,702 | +27 | +1.6% | 1,800 |
| 2025/09/11 | 1,684 | 1,687 | 1,657 | 1,675 | -13 | -0.8% | 1,600 |
| 2025/09/10 | 1,700 | 1,700 | 1,650 | 1,688 | +24 | +1.4% | 2,500 |
| 2025/09/09 | 1,650 | 1,664 | 1,640 | 1,664 | +34 | +2.1% | 700 |
| 2025/09/08 | 1,648 | 1,655 | 1,626 | 1,630 | +6 | +0.4% | 6,200 |
| 2025/09/05 | 1,620 | 1,625 | 1,620 | 1,624 | +4 | +0.2% | 1,500 |
| 2025/09/04 | 1,617 | 1,622 | 1,617 | 1,620 | -1 | -0.1% | 700 |
| 2025/09/03 | 1,620 | 1,625 | 1,615 | 1,621 | +12 | +0.7% | 400 |
| 2025/09/02 | 1,600 | 1,610 | 1,600 | 1,609 | +11 | +0.7% | 1,000 |
| 2025/09/01 | 1,600 | 1,609 | 1,598 | 1,598 | -1 | -0.1% | 1,500 |
| 2025/08/29 | 1,568 | 1,599 | 1,568 | 1,599 | +27 | +1.7% | 1,300 |
| 2025/08/28 | 1,572 | 1,596 | 1,572 | 1,572 | ±0 | ±0% | 700 |
| 2025/08/27 | 1,587 | 1,610 | 1,572 | 1,572 | -15 | -0.9% | 1,700 |
| 2025/08/26 | 1,618 | 1,618 | 1,584 | 1,587 | -43 | -2.6% | 1,400 |
| 2025/08/25 | 1,643 | 1,643 | 1,610 | 1,630 | +15 | +0.9% | 2,300 |
| 2025/08/22 | 1,578 | 1,615 | 1,578 | 1,615 | +37 | +2.3% | 1,300 |
| 2025/08/21 | 1,582 | 1,582 | 1,578 | 1,578 | -4 | -0.3% | 700 |
| 2025/08/20 | 1,564 | 1,582 | 1,564 | 1,582 | +7 | +0.4% | 500 |
| 2025/08/19 | 1,569 | 1,575 | 1,555 | 1,575 | +6 | +0.4% | 4,200 |
| 2025/08/18 | 1,572 | 1,572 | 1,555 | 1,569 | +13 | +0.8% | 1,400 |
| 2025/08/15 | 1,554 | 1,560 | 1,554 | 1,556 | +2 | +0.1% | 600 |
151～
200
件表示中 / 3176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 | 175,000円 | +1.8% | -8.2% | 3.43% | 10.86倍 | 1.04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 |
| サンセイ | 41,800円 | -22.0% | -47.3% | 3.59% | 8.12倍 | 0.61倍 |
|
ビル用ゴンドラ、舞台装置のパイオニア。レンタルゴンドラや船舶修理、魚礁など海洋関連も |
| エンシュウ | 58,900円 | +15.0% | +65.3% | 2.04% | 14.85倍 | 0.35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 |
| ダイジェト | 108,800円 | +3.3% | -49.1% | 3.22% | 10.78倍 | 0.34倍 |
|
総合超硬工具メーカー上位。需要先は自動車向けが中心。炭窒化チタン系の超硬材料も独自開発 |
| ニチダイ | 32,500円 | +1.9% | - | 1.85% | - | 0.28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 |
市場注目の銘柄
チャート関連のコラム
