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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 5,820 | 5,830 | 5,780 | 5,810 | -10 | -0.2% | 83,700 |
| 2022/12/26 | 5,790 | 5,830 | 5,780 | 5,820 | +20 | +0.3% | 119,500 |
| 2022/12/23 | 5,760 | 5,820 | 5,740 | 5,800 | -30 | -0.5% | 115,100 |
| 2022/12/22 | 5,860 | 5,880 | 5,810 | 5,830 | +10 | +0.2% | 132,700 |
| 2022/12/21 | 5,960 | 5,960 | 5,800 | 5,820 | -180 | -3% | 219,700 |
| 2022/12/20 | 6,140 | 6,190 | 5,940 | 6,000 | -140 | -2.3% | 146,500 |
| 2022/12/19 | 6,080 | 6,150 | 6,070 | 6,140 | +30 | +0.5% | 85,600 |
| 2022/12/16 | 6,150 | 6,180 | 6,110 | 6,110 | -110 | -1.8% | 127,100 |
| 2022/12/15 | 6,200 | 6,270 | 6,170 | 6,220 | -40 | -0.6% | 48,800 |
| 2022/12/14 | 6,280 | 6,300 | 6,250 | 6,260 | +30 | +0.5% | 63,700 |
| 2022/12/13 | 6,290 | 6,300 | 6,230 | 6,230 | -10 | -0.2% | 46,200 |
| 2022/12/12 | 6,180 | 6,260 | 6,180 | 6,240 | -20 | -0.3% | 67,200 |
| 2022/12/09 | 6,150 | 6,270 | 6,150 | 6,260 | +100 | +1.6% | 120,900 |
| 2022/12/08 | 6,130 | 6,170 | 6,100 | 6,160 | ±0 | ±0% | 81,000 |
| 2022/12/07 | 6,170 | 6,210 | 6,130 | 6,160 | -20 | -0.3% | 96,600 |
| 2022/12/06 | 6,120 | 6,190 | 6,090 | 6,180 | +80 | +1.3% | 106,800 |
| 2022/12/05 | 6,190 | 6,200 | 6,090 | 6,100 | -110 | -1.8% | 147,900 |
| 2022/12/02 | 6,290 | 6,290 | 6,150 | 6,210 | -100 | -1.6% | 128,800 |
| 2022/12/01 | 6,340 | 6,360 | 6,270 | 6,310 | +70 | +1.1% | 139,000 |
| 2022/11/30 | 6,280 | 6,280 | 6,220 | 6,240 | -80 | -1.3% | 146,300 |
| 2022/11/29 | 6,390 | 6,390 | 6,250 | 6,320 | -200 | -3.1% | 247,500 |
| 2022/11/28 | 6,600 | 6,610 | 6,520 | 6,520 | -40 | -0.6% | 122,700 |
| 2022/11/25 | 6,570 | 6,600 | 6,510 | 6,560 | ±0 | ±0% | 91,800 |
| 2022/11/24 | 6,510 | 6,560 | 6,490 | 6,560 | +110 | +1.7% | 137,400 |
| 2022/11/22 | 6,490 | 6,490 | 6,430 | 6,450 | ±0 | ±0% | 102,200 |
| 2022/11/21 | 6,490 | 6,490 | 6,420 | 6,450 | +10 | +0.2% | 106,800 |
| 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 |
651～
700
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
