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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 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 |
| 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 |
601～
650
件表示中 / 3768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 | 1,128,500円 | +5.6% | +3.6% | 2.57% | 13.16倍 | 1.51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 |
| ホトニクス | 165,300円 | +4.3% | -43.5% | 2.30% | 35.28倍 | 1.55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 | 272,100円 | -7.2% | -44.3% | 1.84% | 45.40倍 | 3.48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 |
| スタンレ電 | 298,600円 | -5.8% | -16.7% | 3.08% | 16.62倍 | 0.92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 |
| 太陽誘電 | 294,200円 | -0.4% | +42.6% | 3.06% | 45.94倍 | 1.15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
