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 |
|---|---|---|---|---|---|---|---|
| 2025/09/05 | 11,640 | 11,845 | 11,535 | 11,795 | +455 | +4% | 328,100 |
| 2025/09/04 | 11,285 | 11,380 | 11,260 | 11,340 | ±0 | ±0% | 141,800 |
| 2025/09/03 | 10,940 | 11,350 | 10,905 | 11,340 | +400 | +3.7% | 311,700 |
| 2025/09/02 | 10,950 | 11,110 | 10,920 | 10,940 | -10 | -0.1% | 115,900 |
| 2025/09/01 | 11,035 | 11,095 | 10,800 | 10,950 | -150 | -1.4% | 166,100 |
| 2025/08/29 | 11,185 | 11,255 | 11,080 | 11,100 | -40 | -0.4% | 107,400 |
| 2025/08/28 | 11,100 | 11,185 | 11,070 | 11,140 | +10 | +0.1% | 123,300 |
| 2025/08/27 | 11,250 | 11,315 | 11,100 | 11,130 | -55 | -0.5% | 121,200 |
| 2025/08/26 | 11,285 | 11,420 | 11,065 | 11,185 | -175 | -1.5% | 233,000 |
| 2025/08/25 | 11,385 | 11,430 | 11,275 | 11,360 | +75 | +0.7% | 129,200 |
| 2025/08/22 | 11,190 | 11,365 | 11,035 | 11,285 | +105 | +0.9% | 180,900 |
| 2025/08/21 | 11,120 | 11,195 | 11,065 | 11,180 | -5 | ±0% | 135,100 |
| 2025/08/20 | 11,440 | 11,515 | 11,160 | 11,185 | -15 | -0.1% | 214,200 |
| 2025/08/19 | 11,000 | 11,255 | 10,920 | 11,200 | +185 | +1.7% | 164,400 |
| 2025/08/18 | 11,080 | 11,165 | 10,910 | 11,015 | -45 | -0.4% | 181,600 |
| 2025/08/15 | 10,950 | 11,060 | 10,840 | 11,060 | +95 | +0.9% | 158,700 |
| 2025/08/14 | 11,095 | 11,140 | 10,870 | 10,965 | -190 | -1.7% | 164,500 |
| 2025/08/13 | 11,180 | 11,305 | 11,065 | 11,155 | -30 | -0.3% | 199,200 |
| 2025/08/12 | 11,250 | 11,410 | 11,155 | 11,185 | -10 | -0.1% | 266,700 |
| 2025/08/08 | 11,220 | 11,395 | 11,150 | 11,195 | ±0 | ±0% | 215,600 |
| 2025/08/07 | 11,105 | 11,195 | 10,980 | 11,195 | -25 | -0.2% | 169,600 |
| 2025/08/06 | 11,080 | 11,295 | 11,080 | 11,220 | +95 | +0.9% | 128,000 |
| 2025/08/05 | 11,195 | 11,235 | 11,050 | 11,125 | +20 | +0.2% | 148,600 |
| 2025/08/04 | 10,885 | 11,105 | 10,850 | 11,105 | -80 | -0.7% | 170,300 |
| 2025/08/01 | 11,105 | 11,350 | 11,030 | 11,185 | -55 | -0.5% | 211,700 |
| 2025/07/31 | 11,195 | 11,315 | 11,170 | 11,240 | +90 | +0.8% | 102,400 |
| 2025/07/30 | 11,100 | 11,200 | 11,035 | 11,150 | +30 | +0.3% | 78,800 |
| 2025/07/29 | 11,000 | 11,130 | 10,985 | 11,120 | -5 | ±0% | 78,100 |
| 2025/07/28 | 11,225 | 11,275 | 11,090 | 11,125 | -15 | -0.1% | 98,800 |
| 2025/07/25 | 11,235 | 11,235 | 11,125 | 11,140 | -130 | -1.2% | 181,800 |
| 2025/07/24 | 11,255 | 11,350 | 11,175 | 11,270 | +205 | +1.9% | 133,500 |
| 2025/07/23 | 11,120 | 11,250 | 11,020 | 11,065 | +105 | +1% | 247,500 |
| 2025/07/22 | 11,195 | 11,240 | 10,890 | 10,960 | -140 | -1.3% | 143,700 |
| 2025/07/18 | 11,090 | 11,155 | 11,065 | 11,100 | +55 | +0.5% | 108,200 |
| 2025/07/17 | 10,910 | 11,045 | 10,885 | 11,045 | +60 | +0.5% | 104,200 |
| 2025/07/16 | 11,050 | 11,115 | 10,950 | 10,985 | +25 | +0.2% | 104,300 |
| 2025/07/15 | 10,690 | 11,020 | 10,665 | 10,960 | +300 | +2.8% | 165,000 |
| 2025/07/14 | 10,630 | 10,670 | 10,555 | 10,660 | -30 | -0.3% | 92,600 |
| 2025/07/11 | 10,765 | 10,830 | 10,690 | 10,690 | +5 | ±0% | 88,600 |
| 2025/07/10 | 10,795 | 10,805 | 10,615 | 10,685 | -60 | -0.6% | 102,300 |
| 2025/07/09 | 10,795 | 10,795 | 10,715 | 10,745 | -50 | -0.5% | 86,300 |
| 2025/07/08 | 10,840 | 10,855 | 10,730 | 10,795 | +35 | +0.3% | 129,300 |
| 2025/07/07 | 10,840 | 10,850 | 10,730 | 10,760 | -170 | -1.6% | 91,900 |
| 2025/07/04 | 11,110 | 11,135 | 10,885 | 10,930 | -125 | -1.1% | 65,100 |
| 2025/07/03 | 10,995 | 11,140 | 10,950 | 11,055 | +60 | +0.5% | 113,200 |
| 2025/07/02 | 11,000 | 11,090 | 10,890 | 10,995 | -160 | -1.4% | 93,000 |
| 2025/07/01 | 11,080 | 11,280 | 11,050 | 11,155 | -100 | -0.9% | 180,100 |
| 2025/06/30 | 11,390 | 11,435 | 11,140 | 11,255 | +130 | +1.2% | 257,700 |
| 2025/06/27 | 11,160 | 11,245 | 11,045 | 11,125 | +70 | +0.6% | 234,300 |
| 2025/06/26 | 10,900 | 11,150 | 10,900 | 11,055 | +245 | +2.3% | 174,800 |
1～
50
件表示中 / 3778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 | 1,179,500円 | +5.6% | +3.6% | 2.46% | 13.76倍 | 1.58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 |
| ＫＯＫＵＳＡＩ | 265,600円 | +2.1% | -4.7% | 1.36% | 17.23倍 | 3.16倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
| シャープ | 86,800円 | -13.4% | +52.9% | 0.00% | 17.61倍 | 3.67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 |
| ホトニクス | 152,200円 | +4.3% | -43.5% | 2.50% | 32.48倍 | 1.43倍 |
|
光検出器関連で高技術。光電子増倍管で世界シェア約９０％。医用など高性能品多数。開発型企業 |
| ソシオネクスト | 260,300円 | -7.2% | -44.3% | 1.92% | 43.43倍 | 3.33倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
市場注目の銘柄
チャート関連のコラム
