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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 10,210 | 10,225 | 9,944 | 9,986 | -179 | -1.8% | 163,600 |
| 2025/06/12 | 10,405 | 10,475 | 10,140 | 10,165 | -230 | -2.2% | 135,900 |
| 2025/06/11 | 10,445 | 10,495 | 10,385 | 10,395 | +60 | +0.6% | 102,400 |
| 2025/06/10 | 10,400 | 10,445 | 10,315 | 10,335 | -20 | -0.2% | 151,300 |
| 2025/06/09 | 10,565 | 10,565 | 10,355 | 10,355 | -85 | -0.8% | 93,900 |
| 2025/06/06 | 10,700 | 10,725 | 10,440 | 10,440 | -400 | -3.7% | 180,300 |
| 2025/06/05 | 10,440 | 10,910 | 10,440 | 10,840 | +400 | +3.8% | 304,700 |
| 2025/06/04 | 10,385 | 10,505 | 10,345 | 10,440 | +90 | +0.9% | 121,700 |
| 2025/06/03 | 10,385 | 10,415 | 10,235 | 10,350 | +140 | +1.4% | 119,800 |
| 2025/06/02 | 10,225 | 10,310 | 10,155 | 10,210 | -130 | -1.3% | 99,500 |
| 2025/05/30 | 10,200 | 10,480 | 10,185 | 10,340 | -45 | -0.4% | 238,400 |
| 2025/05/29 | 10,280 | 10,440 | 10,235 | 10,385 | +205 | +2% | 133,300 |
| 2025/05/28 | 10,275 | 10,310 | 10,180 | 10,180 | +60 | +0.6% | 112,800 |
| 2025/05/27 | 10,165 | 10,180 | 10,060 | 10,120 | -45 | -0.4% | 86,800 |
| 2025/05/26 | 10,080 | 10,180 | 10,050 | 10,165 | +150 | +1.5% | 112,100 |
| 2025/05/23 | 10,090 | 10,160 | 9,991 | 10,015 | -30 | -0.3% | 161,200 |
| 2025/05/22 | 10,025 | 10,180 | 10,025 | 10,045 | +5 | ±0% | 186,200 |
| 2025/05/21 | 10,105 | 10,240 | 10,005 | 10,040 | -20 | -0.2% | 138,000 |
| 2025/05/20 | 10,150 | 10,320 | 10,040 | 10,060 | ±0 | ±0% | 177,400 |
| 2025/05/19 | 10,095 | 10,245 | 10,025 | 10,060 | -100 | -1% | 193,700 |
| 2025/05/16 | 10,480 | 10,575 | 10,105 | 10,160 | -545 | -5.1% | 362,400 |
| 2025/05/15 | 10,835 | 10,915 | 10,685 | 10,705 | -295 | -2.7% | 261,600 |
| 2025/05/14 | 10,800 | 11,000 | 10,730 | 11,000 | +250 | +2.3% | 279,600 |
| 2025/05/13 | 10,830 | 10,830 | 10,595 | 10,750 | +220 | +2.1% | 155,700 |
| 2025/05/12 | 10,400 | 10,590 | 10,365 | 10,530 | +210 | +2% | 129,600 |
| 2025/05/09 | 10,310 | 10,380 | 10,240 | 10,320 | +200 | +2% | 161,400 |
| 2025/05/08 | 10,095 | 10,230 | 10,070 | 10,120 | +120 | +1.2% | 121,000 |
| 2025/05/07 | 10,095 | 10,245 | 9,971 | 10,000 | -40 | -0.4% | 205,000 |
| 2025/05/02 | 9,850 | 10,065 | 9,793 | 10,040 | +243 | +2.5% | 216,600 |
| 2025/05/01 | 9,811 | 9,831 | 9,700 | 9,797 | +38 | +0.4% | 213,500 |
| 2025/04/30 | 9,798 | 9,839 | 9,707 | 9,759 | -51 | -0.5% | 148,700 |
| 2025/04/28 | 9,899 | 9,965 | 9,798 | 9,810 | +96 | +1% | 119,700 |
| 2025/04/25 | 9,600 | 9,751 | 9,545 | 9,714 | +263 | +2.8% | 117,600 |
| 2025/04/24 | 9,432 | 9,536 | 9,399 | 9,451 | +169 | +1.8% | 163,200 |
| 2025/04/23 | 9,359 | 9,380 | 9,207 | 9,282 | +223 | +2.5% | 124,600 |
| 2025/04/22 | 9,088 | 9,124 | 9,020 | 9,059 | -3 | ±0% | 120,400 |
| 2025/04/21 | 9,170 | 9,285 | 9,030 | 9,062 | -200 | -2.2% | 130,900 |
| 2025/04/18 | 9,310 | 9,333 | 9,180 | 9,262 | +84 | +0.9% | 106,500 |
| 2025/04/17 | 9,000 | 9,181 | 8,972 | 9,178 | +106 | +1.2% | 130,900 |
| 2025/04/16 | 9,318 | 9,377 | 8,979 | 9,072 | -195 | -2.1% | 103,900 |
| 2025/04/15 | 9,230 | 9,336 | 9,214 | 9,267 | +106 | +1.2% | 99,800 |
| 2025/04/14 | 9,210 | 9,295 | 9,146 | 9,161 | +189 | +2.1% | 206,600 |
| 2025/04/11 | 8,742 | 8,985 | 8,588 | 8,972 | -92 | -1% | 217,700 |
| 2025/04/10 | 9,207 | 9,219 | 8,999 | 9,064 | +757 | +9.1% | 329,600 |
| 2025/04/09 | 8,340 | 8,411 | 8,100 | 8,307 | -302 | -3.5% | 284,000 |
| 2025/04/08 | 8,466 | 8,713 | 8,446 | 8,609 | +636 | +8% | 257,100 |
| 2025/04/07 | 7,969 | 8,219 | 7,858 | 7,973 | -881 | -10% | 376,700 |
| 2025/04/04 | 9,257 | 9,275 | 8,667 | 8,854 | -553 | -5.9% | 415,600 |
| 2025/04/03 | 9,355 | 9,612 | 9,331 | 9,407 | -502 | -5.1% | 229,500 |
| 2025/04/02 | 10,045 | 10,085 | 9,806 | 9,909 | -101 | -1% | 257,800 |
1～
50
件表示中 / 3720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 | 1,008,000円 | +5.6% | +3.6% | 2.88% | 11.76倍 | 1.35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 |
| シャープ | 67,100円 | -14.4% | -71.7% | 0.00% | 43.57倍 | 2.84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 |
| スタンレ電 | 282,400円 | -5.8% | -16.7% | 3.26% | 15.72倍 | 0.87倍 |
|
自動車ランプで御三家の一角。ＬＥＤ等の電子機器事業も収益柱。ホンダ向け約４割。好財務 |
| 富通ゼネ | 279,400円 | - | - | - | - | 2.24倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ。パロマがＴＯＢ予告 |
| 太陽誘電 | 233,300円 | -0.4% | +42.6% | 3.86% | 36.37倍 | 0.91倍 |
|
スマホや車向け積層セラミックコンデンサー（ＭＬＣＣ）世界上位。先端品強い。インダクタも |
市場注目の銘柄
チャート関連のコラム
