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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 7,200 | 7,380 | 7,130 | 7,360 | +100 | +1.4% | 199,500 |
| 2023/02/24 | 7,130 | 7,280 | 7,110 | 7,260 | +200 | +2.8% | 313,000 |
| 2023/02/22 | 7,080 | 7,150 | 7,040 | 7,060 | -100 | -1.4% | 186,300 |
| 2023/02/21 | 7,060 | 7,170 | 7,020 | 7,160 | +160 | +2.3% | 233,800 |
| 2023/02/20 | 6,980 | 7,050 | 6,910 | 7,000 | -30 | -0.4% | 157,300 |
| 2023/02/17 | 7,040 | 7,130 | 6,940 | 7,030 | -120 | -1.7% | 309,300 |
| 2023/02/16 | 6,790 | 7,230 | 6,780 | 7,150 | +450 | +6.7% | 639,200 |
| 2023/02/15 | 6,400 | 6,720 | 6,400 | 6,700 | +600 | +9.8% | 750,200 |
| 2023/02/14 | 6,070 | 6,120 | 6,040 | 6,100 | +70 | +1.2% | 155,700 |
| 2023/02/13 | 6,060 | 6,090 | 6,000 | 6,030 | -60 | -1% | 136,200 |
| 2023/02/10 | 6,090 | 6,130 | 6,050 | 6,090 | ±0 | ±0% | 107,300 |
| 2023/02/09 | 6,040 | 6,110 | 6,040 | 6,090 | +10 | +0.2% | 67,900 |
| 2023/02/08 | 6,090 | 6,110 | 6,050 | 6,080 | -20 | -0.3% | 82,300 |
| 2023/02/07 | 6,090 | 6,140 | 6,070 | 6,100 | +30 | +0.5% | 106,800 |
| 2023/02/06 | 6,140 | 6,140 | 6,040 | 6,070 | ±0 | ±0% | 90,600 |
| 2023/02/03 | 6,040 | 6,100 | 6,020 | 6,070 | +20 | +0.3% | 118,200 |
| 2023/02/02 | 6,090 | 6,140 | 6,030 | 6,050 | +40 | +0.7% | 140,600 |
| 2023/02/01 | 6,050 | 6,070 | 6,010 | 6,010 | +60 | +1% | 125,200 |
| 2023/01/31 | 5,960 | 5,990 | 5,940 | 5,950 | +20 | +0.3% | 152,200 |
| 2023/01/30 | 5,920 | 5,930 | 5,810 | 5,930 | -10 | -0.2% | 120,900 |
| 2023/01/27 | 5,950 | 5,970 | 5,910 | 5,940 | +40 | +0.7% | 147,700 |
| 2023/01/26 | 6,000 | 6,000 | 5,860 | 5,900 | -70 | -1.2% | 163,200 |
| 2023/01/25 | 5,910 | 5,990 | 5,900 | 5,970 | +60 | +1% | 143,400 |
| 2023/01/24 | 5,880 | 5,910 | 5,850 | 5,910 | +80 | +1.4% | 169,900 |
| 2023/01/23 | 5,780 | 5,830 | 5,750 | 5,830 | +130 | +2.3% | 145,100 |
| 2023/01/20 | 5,710 | 5,770 | 5,660 | 5,700 | -10 | -0.2% | 177,700 |
| 2023/01/19 | 5,800 | 5,800 | 5,710 | 5,710 | -90 | -1.6% | 118,000 |
| 2023/01/18 | 5,800 | 5,850 | 5,740 | 5,800 | +40 | +0.7% | 144,400 |
| 2023/01/17 | 5,740 | 5,810 | 5,730 | 5,760 | +70 | +1.2% | 88,300 |
| 2023/01/16 | 5,730 | 5,760 | 5,680 | 5,690 | -100 | -1.7% | 101,100 |
| 2023/01/13 | 5,800 | 5,870 | 5,780 | 5,790 | -60 | -1% | 122,900 |
| 2023/01/12 | 5,890 | 5,900 | 5,820 | 5,850 | ±0 | ±0% | 124,600 |
| 2023/01/11 | 5,850 | 5,910 | 5,840 | 5,850 | +60 | +1% | 98,800 |
| 2023/01/10 | 5,850 | 5,850 | 5,790 | 5,790 | +30 | +0.5% | 70,500 |
| 2023/01/06 | 5,720 | 5,770 | 5,680 | 5,760 | +40 | +0.7% | 103,300 |
| 2023/01/05 | 5,680 | 5,730 | 5,660 | 5,720 | +50 | +0.9% | 106,600 |
| 2023/01/04 | 5,730 | 5,760 | 5,650 | 5,670 | -60 | -1% | 134,100 |
| 2022/12/30 | 5,750 | 5,790 | 5,720 | 5,730 | +10 | +0.2% | 72,400 |
| 2022/12/29 | 5,650 | 5,720 | 5,630 | 5,720 | -100 | -1.7% | 116,000 |
| 2022/12/28 | 5,800 | 5,820 | 5,730 | 5,820 | +10 | +0.2% | 149,900 |
| 2022/12/27 | 5,820 | 5,830 | 5,780 | 5,810 | -10 | -0.2% | 83,700 |
| 2022/12/26 | 5,790 | 5,830 | 5,780 | 5,820 | +20 | +0.3% | 119,500 |
| 2022/12/23 | 5,760 | 5,820 | 5,740 | 5,800 | -30 | -0.5% | 115,100 |
| 2022/12/22 | 5,860 | 5,880 | 5,810 | 5,830 | +10 | +0.2% | 132,700 |
| 2022/12/21 | 5,960 | 5,960 | 5,800 | 5,820 | -180 | -3% | 219,700 |
| 2022/12/20 | 6,140 | 6,190 | 5,940 | 6,000 | -140 | -2.3% | 146,500 |
| 2022/12/19 | 6,080 | 6,150 | 6,070 | 6,140 | +30 | +0.5% | 85,600 |
| 2022/12/16 | 6,150 | 6,180 | 6,110 | 6,110 | -110 | -1.8% | 127,100 |
| 2022/12/15 | 6,200 | 6,270 | 6,170 | 6,220 | -40 | -0.6% | 48,800 |
| 2022/12/14 | 6,280 | 6,300 | 6,250 | 6,260 | +30 | +0.5% | 63,700 |
301～
350
件表示中 / 3458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 | 1,382,500円 | +10.5% | +9.2% | 1.92% | 15.67倍 | 2.05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 |
| アズビル | 446,600円 | +3.1% | -3.8% | 1.97% | 21.03倍 | 2.66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 |
| ヒロセ電 | 1,743,000円 | +6.3% | +0.6% | 2.81% | 21.06倍 | 1.62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 |
| シャープ | 83,800円 | -9.6% | - | 0.00% | 108.84倍 | 3.82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 |
| アルバック | 1,089,500円 | +7.7% | +7.1% | 1.05% | 33.55倍 | 2.69倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
市場注目の銘柄
チャート関連のコラム
