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 |
|---|---|---|---|---|---|---|---|
| 2020/06/08 | 6,270 | 6,310 | 6,110 | 6,160 | +90 | +1.5% | 192,200 |
| 2020/06/05 | 5,890 | 6,100 | 5,850 | 6,070 | +230 | +3.9% | 290,500 |
| 2020/06/04 | 5,940 | 5,940 | 5,770 | 5,840 | ±0 | ±0% | 159,900 |
| 2020/06/03 | 5,930 | 5,940 | 5,790 | 5,840 | -50 | -0.8% | 152,000 |
| 2020/06/02 | 5,910 | 5,930 | 5,840 | 5,890 | +40 | +0.7% | 182,500 |
| 2020/06/01 | 5,770 | 5,870 | 5,750 | 5,850 | +180 | +3.2% | 143,500 |
| 2020/05/29 | 5,830 | 5,890 | 5,670 | 5,670 | -210 | -3.6% | 288,500 |
| 2020/05/28 | 5,780 | 5,920 | 5,760 | 5,880 | +110 | +1.9% | 196,800 |
| 2020/05/27 | 5,760 | 5,830 | 5,690 | 5,770 | +60 | +1.1% | 186,600 |
| 2020/05/26 | 5,570 | 5,710 | 5,530 | 5,710 | +200 | +3.6% | 233,500 |
| 2020/05/25 | 5,570 | 5,570 | 5,440 | 5,510 | +10 | +0.2% | 213,500 |
| 2020/05/22 | 5,600 | 5,610 | 5,440 | 5,500 | -200 | -3.5% | 326,600 |
| 2020/05/21 | 5,870 | 5,870 | 5,650 | 5,700 | -190 | -3.2% | 341,900 |
| 2020/05/20 | 5,750 | 5,930 | 5,730 | 5,890 | +100 | +1.7% | 259,200 |
| 2020/05/19 | 5,830 | 5,830 | 5,720 | 5,790 | +140 | +2.5% | 134,900 |
| 2020/05/18 | 5,800 | 5,810 | 5,610 | 5,650 | -200 | -3.4% | 175,700 |
| 2020/05/15 | 5,840 | 5,900 | 5,710 | 5,850 | +140 | +2.5% | 164,400 |
| 2020/05/14 | 5,840 | 5,870 | 5,710 | 5,710 | -160 | -2.7% | 109,100 |
| 2020/05/13 | 5,780 | 5,920 | 5,730 | 5,870 | ±0 | ±0% | 157,900 |
| 2020/05/12 | 5,940 | 5,940 | 5,820 | 5,870 | +20 | +0.3% | 77,700 |
| 2020/05/11 | 5,810 | 5,850 | 5,770 | 5,850 | +60 | +1% | 91,000 |
| 2020/05/08 | 5,720 | 5,790 | 5,700 | 5,790 | +270 | +4.9% | 210,300 |
| 2020/05/07 | 5,600 | 5,630 | 5,510 | 5,520 | -50 | -0.9% | 202,600 |
| 2020/05/01 | 5,700 | 5,720 | 5,520 | 5,570 | -190 | -3.3% | 170,800 |
| 2020/04/30 | 5,830 | 5,830 | 5,690 | 5,760 | +130 | +2.3% | 237,300 |
| 2020/04/28 | 5,610 | 5,650 | 5,510 | 5,630 | +260 | +4.8% | 286,700 |
| 2020/04/27 | 5,250 | 5,370 | 5,220 | 5,370 | +220 | +4.3% | 284,200 |
| 2020/04/24 | 5,270 | 5,270 | 5,100 | 5,150 | -110 | -2.1% | 242,300 |
| 2020/04/23 | 5,190 | 5,270 | 5,160 | 5,260 | +120 | +2.3% | 165,100 |
| 2020/04/22 | 5,190 | 5,250 | 5,100 | 5,140 | -90 | -1.7% | 155,500 |
| 2020/04/21 | 5,280 | 5,320 | 5,200 | 5,230 | -150 | -2.8% | 203,200 |
| 2020/04/20 | 5,340 | 5,410 | 5,330 | 5,380 | +20 | +0.4% | 183,800 |
| 2020/04/17 | 5,410 | 5,450 | 5,330 | 5,360 | -30 | -0.6% | 270,000 |
| 2020/04/16 | 5,260 | 5,420 | 5,180 | 5,390 | -10 | -0.2% | 179,100 |
| 2020/04/15 | 5,450 | 5,500 | 5,360 | 5,400 | -20 | -0.4% | 262,200 |
| 2020/04/14 | 5,260 | 5,440 | 5,250 | 5,420 | +60 | +1.1% | 273,600 |
| 2020/04/13 | 5,360 | 5,430 | 5,320 | 5,360 | -130 | -2.4% | 131,000 |
| 2020/04/10 | 5,520 | 5,520 | 5,290 | 5,490 | +100 | +1.9% | 207,000 |
| 2020/04/09 | 5,410 | 5,480 | 5,330 | 5,390 | -120 | -2.2% | 260,300 |
| 2020/04/08 | 5,350 | 5,550 | 5,270 | 5,510 | +140 | +2.6% | 255,200 |
| 2020/04/07 | 5,370 | 5,540 | 5,250 | 5,370 | +270 | +5.3% | 257,300 |
| 2020/04/06 | 5,000 | 5,130 | 4,965 | 5,100 | +10 | +0.2% | 309,600 |
| 2020/04/03 | 5,210 | 5,320 | 5,040 | 5,090 | -60 | -1.2% | 178,600 |
| 2020/04/02 | 5,160 | 5,290 | 5,120 | 5,150 | -90 | -1.7% | 238,200 |
| 2020/04/01 | 5,350 | 5,440 | 5,190 | 5,240 | -140 | -2.6% | 317,500 |
| 2020/03/31 | 5,580 | 5,740 | 5,370 | 5,380 | -100 | -1.8% | 370,800 |
| 2020/03/30 | 5,480 | 5,580 | 5,370 | 5,480 | -100 | -1.8% | 383,600 |
| 2020/03/27 | 5,590 | 5,660 | 5,460 | 5,580 | +220 | +4.1% | 378,600 |
| 2020/03/26 | 5,350 | 5,440 | 5,230 | 5,360 | -90 | -1.7% | 209,400 |
| 2020/03/25 | 5,540 | 5,600 | 5,320 | 5,450 | +400 | +7.9% | 307,300 |
1201～
1250
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
