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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 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 |
| 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 |
951～
1000
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
