堀場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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 14,405 | 14,895 | 14,385 | 14,830 | +125 | +0.9% | 297,500 |
| 2024/02/22 | 14,220 | 14,750 | 14,025 | 14,705 | +740 | +5.3% | 446,400 |
| 2024/02/21 | 13,800 | 14,125 | 13,725 | 13,965 | +20 | +0.1% | 297,600 |
| 2024/02/20 | 14,160 | 14,350 | 13,865 | 13,945 | -185 | -1.3% | 410,200 |
| 2024/02/19 | 14,250 | 14,345 | 14,000 | 14,130 | -375 | -2.6% | 604,800 |
| 2024/02/16 | 15,465 | 15,675 | 14,415 | 14,505 | -665 | -4.4% | 984,900 |
| 2024/02/15 | 15,980 | 15,980 | 15,005 | 15,170 | +2,190 | +16.9% | 898,800 |
| 2024/02/14 | 12,555 | 13,010 | 12,550 | 12,980 | +125 | +1% | 292,500 |
| 2024/02/13 | 12,560 | 12,860 | 12,500 | 12,855 | +400 | +3.2% | 296,700 |
| 2024/02/09 | 12,500 | 12,665 | 12,390 | 12,455 | -45 | -0.4% | 164,700 |
| 2024/02/08 | 12,430 | 12,515 | 12,305 | 12,500 | +135 | +1.1% | 176,900 |
| 2024/02/07 | 12,245 | 12,430 | 12,205 | 12,365 | +10 | +0.1% | 196,100 |
| 2024/02/06 | 12,330 | 12,520 | 12,275 | 12,355 | +65 | +0.5% | 167,100 |
| 2024/02/05 | 12,455 | 12,525 | 12,215 | 12,290 | -5 | ±0% | 216,100 |
| 2024/02/02 | 12,045 | 12,360 | 12,025 | 12,295 | +155 | +1.3% | 190,500 |
| 2024/02/01 | 11,775 | 12,185 | 11,760 | 12,140 | +170 | +1.4% | 212,400 |
| 2024/01/31 | 11,710 | 11,985 | 11,685 | 11,970 | +85 | +0.7% | 142,000 |
| 2024/01/30 | 11,930 | 12,010 | 11,855 | 11,885 | +110 | +0.9% | 120,600 |
| 2024/01/29 | 11,600 | 11,775 | 11,550 | 11,775 | -10 | -0.1% | 214,900 |
| 2024/01/26 | 11,910 | 12,140 | 11,750 | 11,785 | -400 | -3.3% | 348,900 |
| 2024/01/25 | 12,020 | 12,195 | 11,885 | 12,185 | +220 | +1.8% | 316,600 |
| 2024/01/24 | 12,170 | 12,240 | 11,910 | 11,965 | -375 | -3% | 378,800 |
| 2024/01/23 | 12,540 | 12,550 | 12,245 | 12,340 | -105 | -0.8% | 268,700 |
| 2024/01/22 | 12,500 | 12,500 | 12,225 | 12,445 | +195 | +1.6% | 240,100 |
| 2024/01/19 | 11,930 | 12,255 | 11,870 | 12,250 | +595 | +5.1% | 396,600 |
| 2024/01/18 | 11,430 | 11,695 | 11,430 | 11,655 | +185 | +1.6% | 204,300 |
| 2024/01/17 | 11,500 | 11,630 | 11,465 | 11,470 | +65 | +0.6% | 268,700 |
| 2024/01/16 | 11,550 | 11,550 | 11,360 | 11,405 | -135 | -1.2% | 134,000 |
| 2024/01/15 | 11,340 | 11,580 | 11,245 | 11,540 | +165 | +1.5% | 176,100 |
| 2024/01/12 | 11,300 | 11,410 | 11,270 | 11,375 | +85 | +0.8% | 203,700 |
| 2024/01/11 | 11,260 | 11,365 | 11,175 | 11,290 | +155 | +1.4% | 189,800 |
| 2024/01/10 | 11,050 | 11,280 | 10,995 | 11,135 | +180 | +1.6% | 252,800 |
| 2024/01/09 | 10,735 | 10,970 | 10,700 | 10,955 | +520 | +5% | 408,200 |
| 2024/01/05 | 10,560 | 10,620 | 10,400 | 10,435 | -300 | -2.8% | 336,100 |
| 2024/01/04 | 10,500 | 10,810 | 10,450 | 10,735 | -295 | -2.7% | 249,800 |
| 2023/12/29 | 10,930 | 11,045 | 10,900 | 11,030 | +25 | +0.2% | 211,000 |
| 2023/12/28 | 11,095 | 11,135 | 10,970 | 11,005 | -320 | -2.8% | 206,800 |
| 2023/12/27 | 11,210 | 11,415 | 11,210 | 11,325 | +200 | +1.8% | 257,900 |
| 2023/12/26 | 11,100 | 11,135 | 11,035 | 11,125 | +20 | +0.2% | 126,300 |
| 2023/12/25 | 11,150 | 11,155 | 11,010 | 11,105 | +165 | +1.5% | 190,100 |
| 2023/12/22 | 10,790 | 10,985 | 10,790 | 10,940 | +235 | +2.2% | 255,400 |
| 2023/12/21 | 10,450 | 10,705 | 10,390 | 10,705 | +90 | +0.8% | 213,000 |
| 2023/12/20 | 10,555 | 10,650 | 10,510 | 10,615 | +60 | +0.6% | 189,100 |
| 2023/12/19 | 10,405 | 10,605 | 10,305 | 10,555 | +110 | +1.1% | 249,300 |
| 2023/12/18 | 10,430 | 10,465 | 10,325 | 10,445 | -115 | -1.1% | 129,500 |
| 2023/12/15 | 10,450 | 10,710 | 10,430 | 10,560 | +305 | +3% | 280,300 |
| 2023/12/14 | 10,500 | 10,510 | 10,245 | 10,255 | +35 | +0.3% | 225,300 |
| 2023/12/13 | 10,150 | 10,410 | 10,140 | 10,220 | +205 | +2% | 288,700 |
| 2023/12/12 | 10,050 | 10,110 | 9,873 | 10,015 | +118 | +1.2% | 156,900 |
| 2023/12/11 | 9,900 | 10,020 | 9,855 | 9,897 | +146 | +1.5% | 139,100 |
51～
100
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「堀場製」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 |
|---|---|---|---|---|---|---|---|---|
| 堀場製 | 1,564,000円 | +10.5% | +9.2% | 1.69% | 17.73倍 | 2.32倍 |
|
独立系の分析機器大手。エンジン計測器で世界シェア８割。Ｍ＆Ａなどにより海外事業を強化中 |
| 小糸製 | 230,500円 | +0.6% | +0.4% | 2.43% | 16.82倍 | 1.05倍 |
|
自動車照明で首位。車用はトヨタ系が約５割。海外進出に積極的。自動運転技術開発にも注力 |
| ヒロセ電 | 1,878,500円 | +6.3% | +0.6% | 2.61% | 22.70倍 | 1.75倍 |
|
コネクター大手。スマホ、車載、産機用に多分野展開。国内自社工場は開発特化、協力会社で量産 |
| アズビル | 467,500円 | +2.0% | +9.5% | 1.56% | 22.81倍 | 3.01倍 |
|
制御・自動化機器大手。エネルギー管理サービス（ＢＥＭＳ）武器に補修需要狙う。海外拡大中 |
| シャープ | 86,200円 | -7.8% | - | 0.00% | - | 2.06倍 |
|
電機大手。テレビ、液晶パネル、白物家電など展開。１６年８月、台湾・鴻海精密工業の子会社に |
市場注目の銘柄
チャート関連のコラム
