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 |
|---|---|---|---|---|---|---|---|
| 2020/11/02 | 5,170 | 5,220 | 5,130 | 5,170 | +60 | +1.2% | 149,200 |
| 2020/10/30 | 5,290 | 5,310 | 5,090 | 5,110 | -150 | -2.9% | 134,400 |
| 2020/10/29 | 5,240 | 5,260 | 5,190 | 5,260 | -10 | -0.2% | 102,200 |
| 2020/10/28 | 5,250 | 5,290 | 5,220 | 5,270 | +50 | +1% | 167,700 |
| 2020/10/27 | 5,270 | 5,270 | 5,210 | 5,220 | -100 | -1.9% | 112,500 |
| 2020/10/26 | 5,320 | 5,370 | 5,300 | 5,320 | ±0 | ±0% | 74,100 |
| 2020/10/23 | 5,370 | 5,380 | 5,310 | 5,320 | -60 | -1.1% | 94,400 |
| 2020/10/22 | 5,420 | 5,430 | 5,370 | 5,380 | -80 | -1.5% | 101,500 |
| 2020/10/21 | 5,360 | 5,500 | 5,340 | 5,460 | +160 | +3% | 167,800 |
| 2020/10/20 | 5,280 | 5,340 | 5,270 | 5,300 | -10 | -0.2% | 93,800 |
| 2020/10/19 | 5,230 | 5,350 | 5,210 | 5,310 | +160 | +3.1% | 176,500 |
| 2020/10/16 | 5,230 | 5,230 | 5,110 | 5,150 | -50 | -1% | 148,900 |
| 2020/10/15 | 5,290 | 5,290 | 5,180 | 5,200 | -110 | -2.1% | 121,300 |
| 2020/10/14 | 5,340 | 5,370 | 5,290 | 5,310 | -60 | -1.1% | 121,000 |
| 2020/10/13 | 5,380 | 5,390 | 5,310 | 5,370 | -10 | -0.2% | 113,700 |
| 2020/10/12 | 5,450 | 5,460 | 5,360 | 5,380 | -70 | -1.3% | 114,800 |
| 2020/10/09 | 5,550 | 5,560 | 5,420 | 5,450 | -100 | -1.8% | 135,400 |
| 2020/10/08 | 5,580 | 5,580 | 5,520 | 5,550 | +30 | +0.5% | 110,500 |
| 2020/10/07 | 5,520 | 5,550 | 5,500 | 5,520 | -60 | -1.1% | 114,100 |
| 2020/10/06 | 5,480 | 5,580 | 5,430 | 5,580 | +120 | +2.2% | 113,300 |
| 2020/10/05 | 5,420 | 5,510 | 5,410 | 5,460 | +100 | +1.9% | 122,600 |
| 2020/10/02 | 5,480 | 5,570 | 5,350 | 5,360 | - | - | 172,900 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,600 | 5,640 | 5,470 | 5,480 | -150 | -2.7% | 156,400 |
| 2020/09/29 | 5,620 | 5,640 | 5,550 | 5,630 | +90 | +1.6% | 165,800 |
| 2020/09/28 | 5,550 | 5,550 | 5,440 | 5,540 | +70 | +1.3% | 190,200 |
| 2020/09/25 | 5,480 | 5,510 | 5,460 | 5,470 | +20 | +0.4% | 148,900 |
| 2020/09/24 | 5,460 | 5,470 | 5,380 | 5,450 | -80 | -1.4% | 301,900 |
| 2020/09/23 | 5,650 | 5,650 | 5,500 | 5,530 | -180 | -3.2% | 253,700 |
| 2020/09/18 | 5,730 | 5,760 | 5,690 | 5,710 | +20 | +0.4% | 137,300 |
| 2020/09/17 | 5,730 | 5,730 | 5,650 | 5,690 | +20 | +0.4% | 83,400 |
| 2020/09/16 | 5,680 | 5,690 | 5,630 | 5,670 | -10 | -0.2% | 122,300 |
| 2020/09/15 | 5,770 | 5,830 | 5,680 | 5,680 | -140 | -2.4% | 117,200 |
| 2020/09/14 | 5,760 | 5,830 | 5,760 | 5,820 | +60 | +1% | 129,200 |
| 2020/09/11 | 5,740 | 5,790 | 5,710 | 5,760 | +40 | +0.7% | 222,000 |
| 2020/09/10 | 5,650 | 5,750 | 5,620 | 5,720 | +20 | +0.4% | 174,100 |
| 2020/09/09 | 5,700 | 5,720 | 5,640 | 5,700 | -180 | -3.1% | 200,100 |
| 2020/09/08 | 5,800 | 5,890 | 5,800 | 5,880 | +60 | +1% | 66,000 |
| 2020/09/07 | 5,790 | 5,850 | 5,760 | 5,820 | +30 | +0.5% | 75,800 |
| 2020/09/04 | 5,790 | 5,800 | 5,740 | 5,790 | -120 | -2% | 58,800 |
| 2020/09/03 | 6,010 | 6,010 | 5,880 | 5,910 | +20 | +0.3% | 80,500 |
| 2020/09/02 | 5,880 | 5,900 | 5,820 | 5,890 | +60 | +1% | 85,700 |
| 2020/09/01 | 5,790 | 5,850 | 5,730 | 5,830 | +20 | +0.3% | 138,100 |
| 2020/08/31 | 5,820 | 5,880 | 5,790 | 5,810 | +20 | +0.3% | 126,800 |
| 2020/08/28 | 5,800 | 5,930 | 5,720 | 5,790 | -60 | -1% | 167,600 |
| 2020/08/27 | 5,900 | 5,910 | 5,840 | 5,850 | -20 | -0.3% | 81,400 |
| 2020/08/26 | 5,870 | 5,870 | 5,830 | 5,870 | -50 | -0.8% | 101,300 |
| 2020/08/25 | 5,920 | 5,940 | 5,900 | 5,920 | +80 | +1.4% | 118,500 |
| 2020/08/24 | 5,900 | 5,900 | 5,820 | 5,840 | -130 | -2.2% | 129,200 |
| 2020/08/21 | 6,040 | 6,070 | 5,960 | 5,970 | -10 | -0.2% | 121,300 |
1101～
1150
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
