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 |
|---|---|---|---|---|---|---|---|
| 2019/10/17 | 6,730 | 6,760 | 6,690 | 6,730 | ±0 | ±0% | 133,100 |
| 2019/10/16 | 6,750 | 6,860 | 6,700 | 6,730 | +60 | +0.9% | 177,500 |
| 2019/10/15 | 6,680 | 6,750 | 6,640 | 6,670 | +130 | +2% | 160,000 |
| 2019/10/11 | 6,460 | 6,570 | 6,390 | 6,540 | +170 | +2.7% | 152,500 |
| 2019/10/10 | 6,310 | 6,390 | 6,180 | 6,370 | +40 | +0.6% | 177,300 |
| 2019/10/09 | 6,220 | 6,350 | 6,190 | 6,330 | -20 | -0.3% | 114,600 |
| 2019/10/08 | 6,350 | 6,430 | 6,230 | 6,350 | -30 | -0.5% | 291,900 |
| 2019/10/07 | 6,460 | 6,520 | 6,340 | 6,380 | ±0 | ±0% | 144,500 |
| 2019/10/04 | 6,330 | 6,390 | 6,310 | 6,380 | -20 | -0.3% | 121,800 |
| 2019/10/03 | 6,260 | 6,410 | 6,250 | 6,400 | +40 | +0.6% | 207,500 |
| 2019/10/02 | 6,450 | 6,470 | 6,310 | 6,360 | -30 | -0.5% | 221,600 |
| 2019/10/01 | 6,260 | 6,390 | 6,260 | 6,390 | +150 | +2.4% | 116,000 |
| 2019/09/30 | 6,150 | 6,290 | 6,140 | 6,240 | +30 | +0.5% | 170,100 |
| 2019/09/27 | 6,250 | 6,250 | 6,100 | 6,210 | -10 | -0.2% | 180,400 |
| 2019/09/26 | 6,310 | 6,350 | 6,180 | 6,220 | +50 | +0.8% | 186,000 |
| 2019/09/25 | 6,160 | 6,210 | 6,130 | 6,170 | -40 | -0.6% | 149,300 |
| 2019/09/24 | 6,150 | 6,220 | 6,130 | 6,210 | ±0 | ±0% | 285,400 |
| 2019/09/20 | 6,280 | 6,280 | 6,190 | 6,210 | -60 | -1% | 143,300 |
| 2019/09/19 | 6,340 | 6,390 | 6,270 | 6,270 | -30 | -0.5% | 159,600 |
| 2019/09/18 | 6,350 | 6,460 | 6,290 | 6,300 | -80 | -1.3% | 293,200 |
| 2019/09/17 | 6,450 | 6,450 | 6,330 | 6,380 | -20 | -0.3% | 186,900 |
| 2019/09/13 | 6,340 | 6,420 | 6,270 | 6,400 | +130 | +2.1% | 381,200 |
| 2019/09/12 | 6,190 | 6,290 | 6,150 | 6,270 | +130 | +2.1% | 234,100 |
| 2019/09/11 | 6,060 | 6,180 | 6,040 | 6,140 | +160 | +2.7% | 223,100 |
| 2019/09/10 | 5,880 | 6,030 | 5,870 | 5,980 | +100 | +1.7% | 220,300 |
| 2019/09/09 | 5,750 | 5,880 | 5,750 | 5,880 | +130 | +2.3% | 193,100 |
| 2019/09/06 | 5,800 | 5,810 | 5,730 | 5,750 | +100 | +1.8% | 176,600 |
| 2019/09/05 | 5,490 | 5,660 | 5,490 | 5,650 | +230 | +4.2% | 214,500 |
| 2019/09/04 | 5,400 | 5,450 | 5,400 | 5,420 | -40 | -0.7% | 99,600 |
| 2019/09/03 | 5,440 | 5,480 | 5,420 | 5,460 | +50 | +0.9% | 95,900 |
| 2019/09/02 | 5,390 | 5,480 | 5,380 | 5,410 | -50 | -0.9% | 130,000 |
| 2019/08/30 | 5,420 | 5,500 | 5,380 | 5,460 | +200 | +3.8% | 173,600 |
| 2019/08/29 | 5,290 | 5,330 | 5,190 | 5,260 | -60 | -1.1% | 139,000 |
| 2019/08/28 | 5,370 | 5,370 | 5,310 | 5,320 | -30 | -0.6% | 82,400 |
| 2019/08/27 | 5,300 | 5,370 | 5,260 | 5,350 | +90 | +1.7% | 146,400 |
| 2019/08/26 | 5,310 | 5,370 | 5,220 | 5,260 | -200 | -3.7% | 153,900 |
| 2019/08/23 | 5,420 | 5,470 | 5,390 | 5,460 | +40 | +0.7% | 106,000 |
| 2019/08/22 | 5,460 | 5,490 | 5,410 | 5,420 | +10 | +0.2% | 126,700 |
| 2019/08/21 | 5,450 | 5,480 | 5,410 | 5,410 | -90 | -1.6% | 140,500 |
| 2019/08/20 | 5,480 | 5,520 | 5,420 | 5,500 | +50 | +0.9% | 163,700 |
| 2019/08/19 | 5,550 | 5,560 | 5,420 | 5,450 | -40 | -0.7% | 186,400 |
| 2019/08/16 | 5,440 | 5,510 | 5,440 | 5,490 | +40 | +0.7% | 203,000 |
| 2019/08/15 | 5,370 | 5,470 | 5,340 | 5,450 | -110 | -2% | 218,400 |
| 2019/08/14 | 5,650 | 5,670 | 5,540 | 5,560 | +50 | +0.9% | 185,600 |
| 2019/08/13 | 5,510 | 5,540 | 5,430 | 5,510 | -30 | -0.5% | 195,400 |
| 2019/08/09 | 5,550 | 5,600 | 5,510 | 5,540 | +50 | +0.9% | 262,000 |
| 2019/08/08 | 5,470 | 5,500 | 5,350 | 5,490 | +120 | +2.2% | 200,100 |
| 2019/08/07 | 5,390 | 5,460 | 5,230 | 5,370 | -40 | -0.7% | 333,700 |
| 2019/08/06 | 5,140 | 5,460 | 5,140 | 5,410 | +40 | +0.7% | 359,400 |
| 2019/08/05 | 5,430 | 5,460 | 5,280 | 5,370 | -240 | -4.3% | 348,800 |
1401～
1450
件表示中 / 3739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 | 266,900円 | -7.2% | -44.3% | 1.87% | 44.52倍 | 3.41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 | 288,400円 | -5.8% | -16.7% | 3.19% | 16.05倍 | 0.89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 | 63,900円 | -14.4% | -71.7% | 0.00% | 41.49倍 | 2.71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
