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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 7,500 | 7,520 | 7,430 | 7,450 | -10 | -0.1% | 140,100 |
| 2023/04/14 | 7,510 | 7,520 | 7,390 | 7,460 | ±0 | ±0% | 271,800 |
| 2023/04/13 | 7,560 | 7,580 | 7,440 | 7,460 | -150 | -2% | 292,500 |
| 2023/04/12 | 7,640 | 7,690 | 7,570 | 7,610 | +30 | +0.4% | 230,600 |
| 2023/04/11 | 7,600 | 7,640 | 7,550 | 7,580 | +90 | +1.2% | 140,300 |
| 2023/04/10 | 7,510 | 7,560 | 7,470 | 7,490 | +60 | +0.8% | 127,900 |
| 2023/04/07 | 7,400 | 7,480 | 7,390 | 7,430 | -20 | -0.3% | 151,700 |
| 2023/04/06 | 7,600 | 7,610 | 7,400 | 7,450 | -250 | -3.2% | 328,800 |
| 2023/04/05 | 7,840 | 7,850 | 7,680 | 7,700 | -230 | -2.9% | 211,400 |
| 2023/04/04 | 7,880 | 7,950 | 7,840 | 7,930 | +100 | +1.3% | 229,400 |
| 2023/04/03 | 7,920 | 7,920 | 7,720 | 7,830 | -80 | -1% | 243,000 |
| 2023/03/31 | 7,870 | 8,020 | 7,870 | 7,910 | +60 | +0.8% | 215,600 |
| 2023/03/30 | 7,940 | 7,950 | 7,800 | 7,850 | +150 | +1.9% | 229,800 |
| 2023/03/29 | 7,670 | 7,700 | 7,570 | 7,700 | +30 | +0.4% | 189,800 |
| 2023/03/28 | 7,700 | 7,710 | 7,620 | 7,670 | +80 | +1.1% | 208,800 |
| 2023/03/27 | 7,560 | 7,620 | 7,500 | 7,590 | +50 | +0.7% | 129,000 |
| 2023/03/24 | 7,550 | 7,630 | 7,500 | 7,540 | -20 | -0.3% | 213,200 |
| 2023/03/23 | 7,520 | 7,570 | 7,460 | 7,560 | -30 | -0.4% | 137,000 |
| 2023/03/22 | 7,580 | 7,620 | 7,520 | 7,590 | +70 | +0.9% | 180,500 |
| 2023/03/20 | 7,680 | 7,730 | 7,500 | 7,520 | -150 | -2% | 291,800 |
| 2023/03/17 | 7,730 | 7,730 | 7,620 | 7,670 | +200 | +2.7% | 263,500 |
| 2023/03/16 | 7,400 | 7,510 | 7,370 | 7,470 | -60 | -0.8% | 193,600 |
| 2023/03/15 | 7,470 | 7,560 | 7,420 | 7,530 | +150 | +2% | 108,800 |
| 2023/03/14 | 7,410 | 7,460 | 7,370 | 7,380 | -170 | -2.3% | 179,800 |
| 2023/03/13 | 7,620 | 7,640 | 7,480 | 7,550 | -120 | -1.6% | 177,800 |
| 2023/03/10 | 7,590 | 7,720 | 7,590 | 7,670 | -30 | -0.4% | 141,900 |
| 2023/03/09 | 7,710 | 7,750 | 7,660 | 7,700 | +20 | +0.3% | 199,000 |
| 2023/03/08 | 7,580 | 7,710 | 7,570 | 7,680 | +30 | +0.4% | 147,400 |
| 2023/03/07 | 7,630 | 7,670 | 7,610 | 7,650 | +20 | +0.3% | 137,000 |
| 2023/03/06 | 7,530 | 7,640 | 7,500 | 7,630 | +110 | +1.5% | 158,400 |
| 2023/03/03 | 7,500 | 7,580 | 7,470 | 7,520 | +70 | +0.9% | 191,200 |
| 2023/03/02 | 7,470 | 7,480 | 7,380 | 7,450 | +50 | +0.7% | 175,500 |
| 2023/03/01 | 7,260 | 7,400 | 7,260 | 7,400 | +140 | +1.9% | 160,200 |
| 2023/02/28 | 7,400 | 7,430 | 7,250 | 7,260 | -100 | -1.4% | 176,800 |
| 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 |
501～
550
件表示中 / 3692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 | 1,004,000円 | +7.1% | +7.6% | 2.89% | 11.09倍 | 1.34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 |
| ローム | 132,200円 | -3.8% | - | 3.78% | - | 0.54倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| ホトニクス | 135,800円 | +7.3% | -23.0% | 2.80% | 22.47倍 | 1.23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 |
| スタンレ電 | 269,400円 | - | - | - | - | 0.83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 | 280,200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 |
市場注目の銘柄
チャート関連のコラム
