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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 6,480 | 6,500 | 6,420 | 6,440 | +10 | +0.2% | 162,700 |
| 2022/11/17 | 6,440 | 6,480 | 6,370 | 6,430 | -10 | -0.2% | 170,200 |
| 2022/11/16 | 6,440 | 6,460 | 6,360 | 6,440 | +10 | +0.2% | 228,900 |
| 2022/11/15 | 6,340 | 6,470 | 6,260 | 6,430 | +150 | +2.4% | 203,200 |
| 2022/11/14 | 6,470 | 6,470 | 6,230 | 6,280 | -10 | -0.2% | 440,400 |
| 2022/11/11 | 6,360 | 6,360 | 6,240 | 6,290 | +180 | +2.9% | 247,900 |
| 2022/11/10 | 6,200 | 6,230 | 6,070 | 6,110 | -160 | -2.6% | 235,300 |
| 2022/11/09 | 6,270 | 6,330 | 6,220 | 6,270 | +30 | +0.5% | 141,300 |
| 2022/11/08 | 6,150 | 6,260 | 6,150 | 6,240 | +130 | +2.1% | 171,800 |
| 2022/11/07 | 6,100 | 6,130 | 6,080 | 6,110 | +110 | +1.8% | 111,900 |
| 2022/11/04 | 6,010 | 6,080 | 5,960 | 6,000 | -110 | -1.8% | 151,700 |
| 2022/11/02 | 6,150 | 6,190 | 6,090 | 6,110 | -20 | -0.3% | 161,300 |
| 2022/11/01 | 6,060 | 6,130 | 6,060 | 6,130 | +10 | +0.2% | 69,400 |
| 2022/10/31 | 6,070 | 6,120 | 6,060 | 6,120 | +180 | +3% | 120,700 |
| 2022/10/28 | 5,970 | 6,050 | 5,940 | 5,940 | -90 | -1.5% | 412,900 |
| 2022/10/27 | 5,970 | 6,050 | 5,950 | 6,030 | +60 | +1% | 121,600 |
| 2022/10/26 | 6,050 | 6,050 | 5,970 | 5,970 | -10 | -0.2% | 106,400 |
| 2022/10/25 | 5,990 | 6,040 | 5,980 | 5,980 | +30 | +0.5% | 97,700 |
| 2022/10/24 | 5,950 | 6,010 | 5,920 | 5,950 | +100 | +1.7% | 118,000 |
| 2022/10/21 | 5,740 | 5,880 | 5,740 | 5,850 | +70 | +1.2% | 129,700 |
| 2022/10/20 | 5,780 | 5,820 | 5,730 | 5,780 | -40 | -0.7% | 126,100 |
| 2022/10/19 | 5,790 | 5,850 | 5,790 | 5,820 | ±0 | ±0% | 120,600 |
| 2022/10/18 | 5,840 | 5,840 | 5,750 | 5,820 | +100 | +1.7% | 117,000 |
| 2022/10/17 | 5,660 | 5,740 | 5,660 | 5,720 | -30 | -0.5% | 119,400 |
| 2022/10/14 | 5,790 | 5,800 | 5,740 | 5,750 | +60 | +1.1% | 179,000 |
| 2022/10/13 | 5,680 | 5,710 | 5,640 | 5,690 | +20 | +0.4% | 106,900 |
| 2022/10/12 | 5,800 | 5,810 | 5,620 | 5,670 | -160 | -2.7% | 217,600 |
| 2022/10/11 | 5,940 | 5,980 | 5,790 | 5,830 | -190 | -3.2% | 207,800 |
| 2022/10/07 | 5,970 | 6,090 | 5,950 | 6,020 | -20 | -0.3% | 187,000 |
| 2022/10/06 | 5,950 | 6,080 | 5,950 | 6,040 | +60 | +1% | 162,500 |
| 2022/10/05 | 6,010 | 6,040 | 5,950 | 5,980 | +70 | +1.2% | 129,800 |
| 2022/10/04 | 5,940 | 5,960 | 5,850 | 5,910 | +170 | +3% | 199,400 |
| 2022/10/03 | 5,590 | 5,740 | 5,570 | 5,740 | +130 | +2.3% | 191,600 |
| 2022/09/30 | 5,750 | 5,770 | 5,610 | 5,610 | -120 | -2.1% | 226,800 |
| 2022/09/29 | 5,780 | 5,790 | 5,690 | 5,730 | -10 | -0.2% | 221,000 |
| 2022/09/28 | 5,770 | 5,790 | 5,650 | 5,740 | -10 | -0.2% | 208,100 |
| 2022/09/27 | 5,810 | 5,830 | 5,730 | 5,750 | +20 | +0.3% | 196,800 |
| 2022/09/26 | 5,830 | 5,860 | 5,710 | 5,730 | -200 | -3.4% | 322,700 |
| 2022/09/22 | 5,890 | 5,950 | 5,870 | 5,930 | -60 | -1% | 221,700 |
| 2022/09/21 | 5,960 | 6,020 | 5,940 | 5,990 | -50 | -0.8% | 131,600 |
| 2022/09/20 | 6,140 | 6,170 | 6,040 | 6,040 | -60 | -1% | 246,500 |
| 2022/09/16 | 6,110 | 6,150 | 6,090 | 6,100 | -120 | -1.9% | 215,900 |
| 2022/09/15 | 6,240 | 6,240 | 6,180 | 6,220 | -10 | -0.2% | 112,800 |
| 2022/09/14 | 6,260 | 6,280 | 6,220 | 6,230 | -200 | -3.1% | 132,100 |
| 2022/09/13 | 6,500 | 6,510 | 6,430 | 6,430 | +30 | +0.5% | 107,900 |
| 2022/09/12 | 6,440 | 6,480 | 6,400 | 6,400 | +60 | +0.9% | 85,200 |
| 2022/09/09 | 6,410 | 6,450 | 6,300 | 6,340 | -90 | -1.4% | 181,600 |
| 2022/09/08 | 6,320 | 6,430 | 6,290 | 6,430 | +250 | +4% | 159,400 |
| 2022/09/07 | 6,200 | 6,200 | 6,100 | 6,180 | -120 | -1.9% | 159,700 |
| 2022/09/06 | 6,330 | 6,350 | 6,280 | 6,300 | +40 | +0.6% | 107,600 |
601～
650
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
