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 |
|---|---|---|---|---|---|---|---|
| 2021/01/18 | 6,620 | 6,730 | 6,610 | 6,680 | +30 | +0.5% | 172,700 |
| 2021/01/15 | 6,800 | 6,860 | 6,600 | 6,650 | -10 | -0.2% | 254,700 |
| 2021/01/14 | 6,580 | 6,730 | 6,560 | 6,660 | +30 | +0.5% | 198,600 |
| 2021/01/13 | 6,430 | 6,670 | 6,430 | 6,630 | +230 | +3.6% | 289,000 |
| 2021/01/12 | 6,410 | 6,500 | 6,360 | 6,400 | +10 | +0.2% | 223,300 |
| 2021/01/08 | 6,300 | 6,420 | 6,270 | 6,390 | +240 | +3.9% | 267,600 |
| 2021/01/07 | 6,150 | 6,220 | 6,120 | 6,150 | +40 | +0.7% | 186,800 |
| 2021/01/06 | 6,030 | 6,120 | 6,000 | 6,110 | +50 | +0.8% | 157,000 |
| 2021/01/05 | 5,920 | 6,070 | 5,920 | 6,060 | +120 | +2% | 178,600 |
| 2021/01/04 | 6,100 | 6,100 | 5,870 | 5,940 | -110 | -1.8% | 158,100 |
| 2020/12/30 | 6,110 | 6,120 | 6,040 | 6,050 | -60 | -1% | 126,400 |
| 2020/12/29 | 6,080 | 6,110 | 6,060 | 6,110 | ±0 | ±0% | 96,600 |
| 2020/12/28 | 6,070 | 6,120 | 6,070 | 6,110 | +50 | +0.8% | 127,400 |
| 2020/12/25 | 6,100 | 6,110 | 6,050 | 6,060 | +40 | +0.7% | 125,000 |
| 2020/12/24 | 6,000 | 6,070 | 5,980 | 6,020 | +90 | +1.5% | 190,200 |
| 2020/12/23 | 5,990 | 5,990 | 5,850 | 5,930 | +40 | +0.7% | 122,000 |
| 2020/12/22 | 6,030 | 6,030 | 5,880 | 5,890 | -140 | -2.3% | 167,800 |
| 2020/12/21 | 6,070 | 6,120 | 6,000 | 6,030 | +50 | +0.8% | 253,000 |
| 2020/12/18 | 5,810 | 6,050 | 5,790 | 5,980 | +220 | +3.8% | 416,800 |
| 2020/12/17 | 5,820 | 5,860 | 5,750 | 5,760 | -70 | -1.2% | 222,000 |
| 2020/12/16 | 5,960 | 6,000 | 5,820 | 5,830 | -10 | -0.2% | 220,200 |
| 2020/12/15 | 5,680 | 5,860 | 5,680 | 5,840 | +160 | +2.8% | 241,100 |
| 2020/12/14 | 5,650 | 5,730 | 5,640 | 5,680 | +50 | +0.9% | 108,700 |
| 2020/12/11 | 5,580 | 5,630 | 5,550 | 5,630 | ±0 | ±0% | 135,000 |
| 2020/12/10 | 5,740 | 5,740 | 5,610 | 5,630 | -120 | -2.1% | 195,400 |
| 2020/12/09 | 5,610 | 5,780 | 5,610 | 5,750 | +140 | +2.5% | 187,600 |
| 2020/12/08 | 5,530 | 5,740 | 5,510 | 5,610 | +50 | +0.9% | 276,400 |
| 2020/12/07 | 5,690 | 5,730 | 5,560 | 5,560 | -80 | -1.4% | 177,300 |
| 2020/12/04 | 5,690 | 5,770 | 5,630 | 5,640 | -110 | -1.9% | 212,400 |
| 2020/12/03 | 5,670 | 5,780 | 5,640 | 5,750 | +80 | +1.4% | 220,800 |
| 2020/12/02 | 5,600 | 5,710 | 5,570 | 5,670 | +70 | +1.3% | 230,100 |
| 2020/12/01 | 5,600 | 5,670 | 5,560 | 5,600 | ±0 | ±0% | 285,300 |
| 2020/11/30 | 5,730 | 5,800 | 5,540 | 5,600 | -150 | -2.6% | 540,200 |
| 2020/11/27 | 5,840 | 5,930 | 5,710 | 5,750 | -80 | -1.4% | 354,300 |
| 2020/11/26 | 5,580 | 5,860 | 5,570 | 5,830 | +240 | +4.3% | 270,600 |
| 2020/11/25 | 5,660 | 5,720 | 5,570 | 5,590 | ±0 | ±0% | 201,600 |
| 2020/11/24 | 5,670 | 5,700 | 5,570 | 5,590 | +90 | +1.6% | 250,900 |
| 2020/11/20 | 5,500 | 5,570 | 5,490 | 5,500 | -40 | -0.7% | 172,100 |
| 2020/11/19 | 5,590 | 5,640 | 5,470 | 5,540 | -150 | -2.6% | 273,200 |
| 2020/11/18 | 5,700 | 5,730 | 5,620 | 5,690 | -160 | -2.7% | 245,200 |
| 2020/11/17 | 5,930 | 5,980 | 5,760 | 5,850 | -90 | -1.5% | 200,600 |
| 2020/11/16 | 5,850 | 6,000 | 5,810 | 5,940 | +190 | +3.3% | 280,000 |
| 2020/11/13 | 5,900 | 5,990 | 5,660 | 5,750 | -200 | -3.4% | 327,300 |
| 2020/11/12 | 5,860 | 6,010 | 5,820 | 5,950 | +110 | +1.9% | 273,700 |
| 2020/11/11 | 5,940 | 5,960 | 5,780 | 5,840 | -60 | -1% | 236,900 |
| 2020/11/10 | 5,850 | 5,990 | 5,770 | 5,900 | +320 | +5.7% | 459,100 |
| 2020/11/09 | 5,510 | 5,620 | 5,470 | 5,580 | +170 | +3.1% | 236,300 |
| 2020/11/06 | 5,330 | 5,440 | 5,270 | 5,410 | +70 | +1.3% | 114,000 |
| 2020/11/05 | 5,280 | 5,370 | 5,220 | 5,340 | +90 | +1.7% | 136,000 |
| 2020/11/04 | 5,290 | 5,320 | 5,220 | 5,250 | +80 | +1.5% | 183,400 |
1051～
1100
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
