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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 7,840 | 7,900 | 7,700 | 7,700 | -70 | -0.9% | 134,300 |
| 2021/11/09 | 7,620 | 7,850 | 7,620 | 7,770 | +90 | +1.2% | 120,600 |
| 2021/11/08 | 7,800 | 7,810 | 7,680 | 7,680 | -50 | -0.6% | 69,400 |
| 2021/11/05 | 7,940 | 7,970 | 7,730 | 7,730 | -210 | -2.6% | 79,800 |
| 2021/11/04 | 7,840 | 7,960 | 7,730 | 7,940 | +180 | +2.3% | 166,800 |
| 2021/11/02 | 7,620 | 7,790 | 7,600 | 7,760 | +140 | +1.8% | 187,900 |
| 2021/11/01 | 7,550 | 7,620 | 7,430 | 7,620 | +180 | +2.4% | 158,700 |
| 2021/10/29 | 7,390 | 7,460 | 7,310 | 7,440 | +50 | +0.7% | 116,300 |
| 2021/10/28 | 7,280 | 7,420 | 7,250 | 7,390 | +30 | +0.4% | 106,400 |
| 2021/10/27 | 7,370 | 7,380 | 7,300 | 7,360 | -80 | -1.1% | 91,500 |
| 2021/10/26 | 7,420 | 7,450 | 7,390 | 7,440 | +80 | +1.1% | 107,600 |
| 2021/10/25 | 7,410 | 7,460 | 7,360 | 7,360 | -200 | -2.6% | 115,400 |
| 2021/10/22 | 7,470 | 7,570 | 7,350 | 7,560 | +30 | +0.4% | 185,400 |
| 2021/10/21 | 7,540 | 7,630 | 7,510 | 7,530 | -30 | -0.4% | 119,000 |
| 2021/10/20 | 7,730 | 7,730 | 7,540 | 7,560 | -140 | -1.8% | 120,200 |
| 2021/10/19 | 7,570 | 7,710 | 7,550 | 7,700 | +60 | +0.8% | 88,100 |
| 2021/10/18 | 7,640 | 7,670 | 7,560 | 7,640 | -40 | -0.5% | 81,200 |
| 2021/10/15 | 7,610 | 7,710 | 7,580 | 7,680 | +150 | +2% | 111,700 |
| 2021/10/14 | 7,540 | 7,600 | 7,440 | 7,530 | +20 | +0.3% | 139,200 |
| 2021/10/13 | 7,480 | 7,580 | 7,480 | 7,510 | -40 | -0.5% | 120,300 |
| 2021/10/12 | 7,560 | 7,640 | 7,530 | 7,550 | -20 | -0.3% | 116,400 |
| 2021/10/11 | 7,520 | 7,600 | 7,440 | 7,570 | +170 | +2.3% | 125,400 |
| 2021/10/08 | 7,480 | 7,590 | 7,370 | 7,400 | +90 | +1.2% | 98,700 |
| 2021/10/07 | 7,350 | 7,380 | 7,260 | 7,310 | +70 | +1% | 115,300 |
| 2021/10/06 | 7,360 | 7,460 | 7,190 | 7,240 | -100 | -1.4% | 121,600 |
| 2021/10/05 | 7,320 | 7,390 | 7,040 | 7,340 | -130 | -1.7% | 277,900 |
| 2021/10/04 | 7,740 | 7,770 | 7,430 | 7,470 | -200 | -2.6% | 105,000 |
| 2021/10/01 | 7,730 | 7,850 | 7,630 | 7,670 | -170 | -2.2% | 129,200 |
| 2021/09/30 | 7,940 | 7,980 | 7,780 | 7,840 | -180 | -2.2% | 120,100 |
| 2021/09/29 | 8,080 | 8,120 | 7,910 | 8,020 | -280 | -3.4% | 158,500 |
| 2021/09/28 | 8,360 | 8,380 | 8,200 | 8,300 | +50 | +0.6% | 136,300 |
| 2021/09/27 | 8,340 | 8,400 | 8,250 | 8,250 | -20 | -0.2% | 87,600 |
| 2021/09/24 | 8,310 | 8,310 | 8,190 | 8,270 | +220 | +2.7% | 112,500 |
| 2021/09/22 | 8,140 | 8,170 | 8,050 | 8,050 | -170 | -2.1% | 99,600 |
| 2021/09/21 | 8,170 | 8,260 | 8,130 | 8,220 | -150 | -1.8% | 82,900 |
| 2021/09/17 | 8,300 | 8,390 | 8,270 | 8,370 | +180 | +2.2% | 158,200 |
| 2021/09/16 | 8,290 | 8,290 | 8,130 | 8,190 | -100 | -1.2% | 145,400 |
| 2021/09/15 | 8,270 | 8,300 | 8,210 | 8,290 | -130 | -1.5% | 81,200 |
| 2021/09/14 | 8,350 | 8,420 | 8,280 | 8,420 | +160 | +1.9% | 153,200 |
| 2021/09/13 | 8,280 | 8,330 | 8,200 | 8,260 | +50 | +0.6% | 118,800 |
| 2021/09/10 | 8,060 | 8,210 | 8,040 | 8,210 | +180 | +2.2% | 195,000 |
| 2021/09/09 | 8,060 | 8,120 | 7,990 | 8,030 | -80 | -1% | 98,900 |
| 2021/09/08 | 8,000 | 8,110 | 7,980 | 8,110 | +110 | +1.4% | 135,900 |
| 2021/09/07 | 8,120 | 8,140 | 7,970 | 8,000 | -70 | -0.9% | 163,300 |
| 2021/09/06 | 8,040 | 8,090 | 8,030 | 8,070 | +200 | +2.5% | 133,100 |
| 2021/09/03 | 7,810 | 7,920 | 7,740 | 7,870 | -90 | -1.1% | 262,300 |
| 2021/09/02 | 8,010 | 8,070 | 7,940 | 7,960 | -70 | -0.9% | 77,800 |
| 2021/09/01 | 7,860 | 8,090 | 7,860 | 8,030 | +160 | +2% | 131,900 |
| 2021/08/31 | 7,790 | 7,900 | 7,750 | 7,870 | +80 | +1% | 85,800 |
| 2021/08/30 | 7,780 | 7,850 | 7,740 | 7,790 | +80 | +1% | 132,800 |
851～
900
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
