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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 7,650 | 7,710 | 7,610 | 7,710 | +160 | +2.1% | 93,900 |
| 2021/08/26 | 7,650 | 7,700 | 7,520 | 7,550 | -170 | -2.2% | 154,300 |
| 2021/08/25 | 7,610 | 7,720 | 7,570 | 7,720 | +20 | +0.3% | 157,600 |
| 2021/08/24 | 7,620 | 7,740 | 7,620 | 7,700 | +90 | +1.2% | 222,100 |
| 2021/08/23 | 7,490 | 7,660 | 7,460 | 7,610 | +290 | +4% | 121,500 |
| 2021/08/20 | 7,480 | 7,520 | 7,290 | 7,320 | -210 | -2.8% | 269,900 |
| 2021/08/19 | 7,660 | 7,700 | 7,530 | 7,530 | -200 | -2.6% | 177,900 |
| 2021/08/18 | 7,800 | 7,830 | 7,610 | 7,730 | -220 | -2.8% | 210,400 |
| 2021/08/17 | 8,000 | 8,100 | 7,920 | 7,950 | -50 | -0.6% | 150,200 |
| 2021/08/16 | 7,980 | 8,030 | 7,940 | 8,000 | ±0 | ±0% | 166,400 |
| 2021/08/13 | 8,010 | 8,090 | 7,960 | 8,000 | +50 | +0.6% | 208,900 |
| 2021/08/12 | 7,930 | 8,020 | 7,880 | 7,950 | +40 | +0.5% | 225,200 |
| 2021/08/11 | 8,000 | 8,020 | 7,760 | 7,910 | -20 | -0.3% | 449,900 |
| 2021/08/10 | 7,950 | 8,040 | 7,910 | 7,930 | +40 | +0.5% | 151,500 |
| 2021/08/06 | 7,900 | 8,030 | 7,870 | 7,890 | +60 | +0.8% | 260,700 |
| 2021/08/05 | 7,750 | 7,910 | 7,750 | 7,830 | +90 | +1.2% | 95,600 |
| 2021/08/04 | 7,830 | 7,850 | 7,710 | 7,740 | -130 | -1.7% | 119,900 |
| 2021/08/03 | 7,770 | 7,880 | 7,740 | 7,870 | +130 | +1.7% | 207,600 |
| 2021/08/02 | 7,610 | 7,760 | 7,580 | 7,740 | +250 | +3.3% | 174,700 |
| 2021/07/30 | 7,410 | 7,510 | 7,380 | 7,490 | ±0 | ±0% | 226,300 |
| 2021/07/29 | 7,260 | 7,540 | 7,250 | 7,490 | +260 | +3.6% | 551,100 |
| 2021/07/28 | 7,200 | 7,250 | 7,170 | 7,230 | +20 | +0.3% | 169,800 |
| 2021/07/27 | 7,150 | 7,230 | 7,120 | 7,210 | +150 | +2.1% | 139,700 |
| 2021/07/26 | 7,030 | 7,150 | 7,010 | 7,060 | +220 | +3.2% | 162,700 |
| 2021/07/21 | 6,840 | 6,930 | 6,790 | 6,840 | +20 | +0.3% | 118,600 |
| 2021/07/20 | 6,820 | 6,940 | 6,790 | 6,820 | -80 | -1.2% | 142,700 |
| 2021/07/19 | 7,000 | 7,020 | 6,890 | 6,900 | -160 | -2.3% | 107,200 |
| 2021/07/16 | 7,000 | 7,140 | 6,990 | 7,060 | -90 | -1.3% | 117,000 |
| 2021/07/15 | 7,240 | 7,250 | 7,090 | 7,150 | -100 | -1.4% | 120,400 |
| 2021/07/14 | 7,250 | 7,350 | 7,230 | 7,250 | -30 | -0.4% | 151,200 |
| 2021/07/13 | 7,260 | 7,290 | 7,210 | 7,280 | +110 | +1.5% | 120,400 |
| 2021/07/12 | 7,050 | 7,200 | 7,040 | 7,170 | +280 | +4.1% | 133,000 |
| 2021/07/09 | 6,750 | 6,920 | 6,750 | 6,890 | +50 | +0.7% | 224,900 |
| 2021/07/08 | 6,980 | 6,990 | 6,840 | 6,840 | -130 | -1.9% | 139,600 |
| 2021/07/07 | 6,970 | 7,070 | 6,940 | 6,970 | -110 | -1.6% | 126,400 |
| 2021/07/06 | 7,170 | 7,170 | 7,080 | 7,080 | -80 | -1.1% | 55,100 |
| 2021/07/05 | 7,100 | 7,160 | 7,070 | 7,160 | +20 | +0.3% | 51,700 |
| 2021/07/02 | 7,110 | 7,160 | 7,100 | 7,140 | +50 | +0.7% | 127,200 |
| 2021/07/01 | 7,200 | 7,200 | 7,050 | 7,090 | -110 | -1.5% | 92,900 |
| 2021/06/30 | 7,270 | 7,310 | 7,180 | 7,200 | +50 | +0.7% | 131,000 |
| 2021/06/29 | 7,060 | 7,150 | 7,020 | 7,150 | -100 | -1.4% | 118,400 |
| 2021/06/28 | 7,310 | 7,310 | 7,220 | 7,250 | -30 | -0.4% | 86,500 |
| 2021/06/25 | 7,300 | 7,330 | 7,210 | 7,280 | ±0 | ±0% | 123,800 |
| 2021/06/24 | 7,250 | 7,310 | 7,220 | 7,280 | +30 | +0.4% | 69,500 |
| 2021/06/23 | 7,270 | 7,380 | 7,240 | 7,250 | +20 | +0.3% | 155,000 |
| 2021/06/22 | 7,190 | 7,230 | 7,150 | 7,230 | +180 | +2.6% | 140,100 |
| 2021/06/21 | 7,130 | 7,180 | 7,050 | 7,050 | -260 | -3.6% | 204,900 |
| 2021/06/18 | 7,510 | 7,540 | 7,260 | 7,310 | -170 | -2.3% | 561,200 |
| 2021/06/17 | 7,480 | 7,520 | 7,440 | 7,480 | -70 | -0.9% | 139,100 |
| 2021/06/16 | 7,480 | 7,650 | 7,480 | 7,550 | +20 | +0.3% | 107,100 |
901～
950
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
