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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,236 | 1,236 | 1,190 | 1,190 | -40 | -3.3% | 2,800 |
2023/10/02 | 1,221 | 1,235 | 1,220 | 1,230 | -6 | -0.5% | 3,300 |
2023/09/29 | 1,239 | 1,239 | 1,214 | 1,236 | -3 | -0.2% | 2,000 |
2023/09/28 | 1,235 | 1,239 | 1,220 | 1,239 | +4 | +0.3% | 1,200 |
2023/09/27 | 1,240 | 1,256 | 1,230 | 1,235 | -4 | -0.3% | 1,200 |
2023/09/26 | 1,239 | 1,251 | 1,239 | 1,239 | ±0 | ±0% | 1,200 |
2023/09/25 | 1,280 | 1,285 | 1,230 | 1,239 | -4 | -0.3% | 3,200 |
2023/09/22 | 1,212 | 1,243 | 1,203 | 1,243 | +16 | +1.3% | 3,100 |
2023/09/21 | 1,246 | 1,246 | 1,205 | 1,227 | -23 | -1.8% | 3,300 |
2023/09/20 | 1,267 | 1,270 | 1,227 | 1,250 | -4 | -0.3% | 2,000 |
2023/09/19 | 1,219 | 1,300 | 1,219 | 1,254 | +51 | +4.2% | 11,400 |
2023/09/15 | 1,191 | 1,211 | 1,182 | 1,203 | +11 | +0.9% | 3,800 |
2023/09/14 | 1,172 | 1,192 | 1,172 | 1,192 | +11 | +0.9% | 2,800 |
2023/09/13 | 1,201 | 1,210 | 1,165 | 1,181 | -40 | -3.3% | 9,300 |
2023/09/12 | 1,290 | 1,312 | 1,184 | 1,221 | -19 | -1.5% | 44,400 |
2023/09/11 | 1,180 | 1,420 | 1,176 | 1,240 | +64 | +5.4% | 64,000 |
2023/09/08 | 1,150 | 1,183 | 1,143 | 1,176 | +26 | +2.3% | 5,200 |
2023/09/07 | 1,146 | 1,155 | 1,146 | 1,150 | +5 | +0.4% | 1,600 |
2023/09/06 | 1,150 | 1,150 | 1,145 | 1,145 | -4 | -0.3% | 700 |
2023/09/05 | 1,151 | 1,152 | 1,149 | 1,149 | -1 | -0.1% | 1,900 |
2023/09/04 | 1,155 | 1,155 | 1,150 | 1,150 | - | - | 700 |
2023/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/31 | 1,146 | 1,150 | 1,146 | 1,150 | +3 | +0.3% | 500 |
2023/08/30 | 1,143 | 1,150 | 1,143 | 1,147 | -3 | -0.3% | 800 |
2023/08/29 | 1,145 | 1,150 | 1,143 | 1,150 | +6 | +0.5% | 800 |
2023/08/28 | 1,143 | 1,144 | 1,143 | 1,144 | +1 | +0.1% | 700 |
2023/08/25 | 1,144 | 1,144 | 1,143 | 1,143 | +3 | +0.3% | 700 |
2023/08/24 | 1,140 | 1,140 | 1,136 | 1,140 | +6 | +0.5% | 1,600 |
2023/08/23 | 1,134 | 1,134 | 1,134 | 1,134 | +5 | +0.4% | 100 |
2023/08/22 | 1,149 | 1,149 | 1,128 | 1,129 | -7 | -0.6% | 1,000 |
2023/08/21 | 1,150 | 1,150 | 1,116 | 1,136 | +26 | +2.3% | 2,700 |
2023/08/18 | 1,111 | 1,120 | 1,110 | 1,110 | -1 | -0.1% | 400 |
2023/08/17 | 1,135 | 1,135 | 1,111 | 1,111 | -24 | -2.1% | 6,300 |
2023/08/16 | 1,140 | 1,140 | 1,122 | 1,135 | -7 | -0.6% | 2,000 |
2023/08/15 | 1,142 | 1,142 | 1,142 | 1,142 | +5 | +0.4% | 200 |
2023/08/14 | 1,140 | 1,140 | 1,137 | 1,137 | -5 | -0.4% | 400 |
2023/08/10 | 1,143 | 1,145 | 1,142 | 1,142 | -9 | -0.8% | 400 |
2023/08/09 | 1,140 | 1,151 | 1,139 | 1,151 | +2 | +0.2% | 2,000 |
2023/08/08 | 1,149 | 1,149 | 1,149 | 1,149 | - | - | 100 |
2023/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/04 | 1,137 | 1,140 | 1,136 | 1,140 | - | - | 1,600 |
2023/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/02 | 1,135 | 1,135 | 1,131 | 1,131 | -14 | -1.2% | 1,100 |
2023/08/01 | 1,154 | 1,154 | 1,125 | 1,145 | +18 | +1.6% | 1,400 |
2023/07/31 | 1,121 | 1,129 | 1,121 | 1,127 | - | - | 1,700 |
2023/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/07/26 | 1,154 | 1,155 | 1,154 | 1,155 | +11 | +1% | 1,700 |
2023/07/25 | 1,160 | 1,160 | 1,133 | 1,144 | +4 | +0.4% | 5,700 |
2023/07/24 | 1,140 | 1,140 | 1,134 | 1,140 | +10 | +0.9% | 1,400 |
151~
200
件表示中 / 2671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 | 134,500円 | +2.5% | -9.8% | 3.72% | 10.75倍 | 0.93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 |
津田駒 | 39,100円 | +1.8% | - | 0.00% | 8.33倍 | 1.26倍 |
|
繊維機械の総合首位。ジェットルームは世界1位。中国・インドなど輸出が大半。工作機械関連も |
KLASS | 49,300円 | +11.3% | +29.0% | 2.03% | 10.63倍 | 0.92倍 |
|
自動化・省力化の産業機械メーカー。法人向けは内装施工機、受注生産は2次電池製造機が得意 |
ダイジェト | 83,800円 | +5.5% | +72.4% | 2.98% | 9.96倍 | 0.32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 |
プラコー | 21,700円 | -17.4% | - | 2.76% | 14.12倍 | 1.19倍 |
|
中空成形機等プラスチック加工機の専業メーカー。自動車用小型樹脂タンク成形機で新展開 |
市場注目の銘柄
チャート関連のコラム