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 |
|---|---|---|---|---|---|---|---|
| 2020/08/14 | 6,280 | 6,350 | 6,280 | 6,300 | +50 | +0.8% | 200,100 |
| 2020/08/13 | 6,200 | 6,300 | 6,160 | 6,250 | +60 | +1% | 260,600 |
| 2020/08/12 | 6,020 | 6,210 | 6,020 | 6,190 | +350 | +6% | 462,200 |
| 2020/08/11 | 5,740 | 5,850 | 5,630 | 5,840 | +210 | +3.7% | 253,200 |
| 2020/08/07 | 5,620 | 5,660 | 5,570 | 5,630 | -10 | -0.2% | 148,500 |
| 2020/08/06 | 5,630 | 5,730 | 5,620 | 5,640 | +10 | +0.2% | 96,700 |
| 2020/08/05 | 5,530 | 5,640 | 5,520 | 5,630 | ±0 | ±0% | 155,400 |
| 2020/08/04 | 5,420 | 5,650 | 5,410 | 5,630 | +220 | +4.1% | 224,400 |
| 2020/08/03 | 5,440 | 5,470 | 5,370 | 5,410 | +10 | +0.2% | 133,400 |
| 2020/07/31 | 5,530 | 5,540 | 5,390 | 5,400 | -190 | -3.4% | 121,600 |
| 2020/07/30 | 5,600 | 5,650 | 5,530 | 5,590 | +60 | +1.1% | 240,200 |
| 2020/07/29 | 5,730 | 5,730 | 5,500 | 5,530 | -300 | -5.1% | 228,200 |
| 2020/07/28 | 5,800 | 5,930 | 5,750 | 5,830 | +100 | +1.7% | 273,700 |
| 2020/07/27 | 5,730 | 5,740 | 5,630 | 5,730 | -30 | -0.5% | 130,000 |
| 2020/07/22 | 5,890 | 5,890 | 5,760 | 5,760 | -130 | -2.2% | 117,700 |
| 2020/07/21 | 5,810 | 5,890 | 5,780 | 5,890 | +70 | +1.2% | 122,700 |
| 2020/07/20 | 5,810 | 5,830 | 5,740 | 5,820 | +50 | +0.9% | 94,100 |
| 2020/07/17 | 5,790 | 5,820 | 5,730 | 5,770 | +10 | +0.2% | 118,700 |
| 2020/07/16 | 5,880 | 5,890 | 5,740 | 5,760 | -110 | -1.9% | 185,100 |
| 2020/07/15 | 5,920 | 5,950 | 5,790 | 5,870 | -10 | -0.2% | 178,500 |
| 2020/07/14 | 5,820 | 5,890 | 5,760 | 5,880 | +20 | +0.3% | 150,700 |
| 2020/07/13 | 5,880 | 5,910 | 5,800 | 5,860 | +130 | +2.3% | 157,200 |
| 2020/07/10 | 5,850 | 5,860 | 5,710 | 5,730 | -120 | -2.1% | 131,600 |
| 2020/07/09 | 5,850 | 5,930 | 5,810 | 5,850 | +100 | +1.7% | 203,700 |
| 2020/07/08 | 5,830 | 5,900 | 5,750 | 5,750 | -70 | -1.2% | 197,000 |
| 2020/07/07 | 5,870 | 5,870 | 5,780 | 5,820 | -20 | -0.3% | 146,000 |
| 2020/07/06 | 5,670 | 5,870 | 5,670 | 5,840 | +210 | +3.7% | 214,000 |
| 2020/07/03 | 5,550 | 5,630 | 5,540 | 5,630 | +100 | +1.8% | 82,400 |
| 2020/07/02 | 5,520 | 5,560 | 5,430 | 5,530 | -30 | -0.5% | 126,300 |
| 2020/07/01 | 5,660 | 5,670 | 5,520 | 5,560 | -120 | -2.1% | 134,000 |
| 2020/06/30 | 5,770 | 5,790 | 5,670 | 5,680 | +90 | +1.6% | 196,300 |
| 2020/06/29 | 5,570 | 5,640 | 5,520 | 5,590 | -110 | -1.9% | 147,300 |
| 2020/06/26 | 5,600 | 5,750 | 5,570 | 5,700 | +150 | +2.7% | 193,900 |
| 2020/06/25 | 5,560 | 5,570 | 5,470 | 5,550 | -40 | -0.7% | 140,900 |
| 2020/06/24 | 5,630 | 5,660 | 5,580 | 5,590 | -60 | -1.1% | 99,900 |
| 2020/06/23 | 5,610 | 5,710 | 5,540 | 5,650 | +120 | +2.2% | 188,900 |
| 2020/06/22 | 5,550 | 5,570 | 5,450 | 5,530 | -50 | -0.9% | 113,600 |
| 2020/06/19 | 5,650 | 5,660 | 5,550 | 5,580 | -10 | -0.2% | 458,300 |
| 2020/06/18 | 5,620 | 5,650 | 5,510 | 5,590 | -30 | -0.5% | 172,000 |
| 2020/06/17 | 5,600 | 5,650 | 5,490 | 5,620 | -30 | -0.5% | 236,800 |
| 2020/06/16 | 5,510 | 5,670 | 5,430 | 5,650 | +380 | +7.2% | 251,500 |
| 2020/06/15 | 5,460 | 5,530 | 5,270 | 5,270 | -190 | -3.5% | 208,300 |
| 2020/06/12 | 5,380 | 5,490 | 5,330 | 5,460 | -180 | -3.2% | 273,000 |
| 2020/06/11 | 5,850 | 5,900 | 5,630 | 5,640 | -250 | -4.2% | 282,100 |
| 2020/06/10 | 5,900 | 5,960 | 5,820 | 5,890 | -170 | -2.8% | 327,400 |
| 2020/06/09 | 6,060 | 6,100 | 5,960 | 6,060 | -100 | -1.6% | 214,900 |
| 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 |
1201～
1250
件表示中 / 3738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 | 1,068,500円 | +5.6% | +3.6% | 2.71% | 12.46倍 | 1.43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 |
| 小糸製 | 177,900円 | -5.3% | -12.5% | 3.15% | 22.82倍 | 0.80倍 |
|
自動車照明で首位。車用はトヨタ系が約５割。海外進出に積極的。自動運転技術開発にも注力 |
| ソシオネクスト | 259,400円 | -7.2% | -44.3% | 1.93% | 43.27倍 | 3.32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 | 287,700円 | -5.8% | -16.7% | 3.20% | 16.01倍 | 0.88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 |
| シャープ | 65,300円 | -14.4% | -71.7% | 0.00% | 42.40倍 | 2.76倍 |
|
電機大手。テレビ、液晶パネル、白物家電など展開。１６年８月、台湾・鴻海精密工業の子会社に |
市場注目の銘柄
チャート関連のコラム
