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 |
|---|---|---|---|---|---|---|---|
| 2019/09/17 | 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 |
| 2019/08/02 | 5,550 | 5,670 | 5,460 | 5,610 | -230 | -3.9% | 242,200 |
| 2019/08/01 | 5,800 | 5,880 | 5,690 | 5,840 | -60 | -1% | 286,200 |
| 2019/07/31 | 5,900 | 5,960 | 5,860 | 5,900 | -10 | -0.2% | 149,600 |
| 2019/07/30 | 5,850 | 5,970 | 5,820 | 5,910 | +30 | +0.5% | 191,700 |
| 2019/07/29 | 5,940 | 5,940 | 5,830 | 5,880 | -110 | -1.8% | 168,400 |
| 2019/07/26 | 6,050 | 6,050 | 5,840 | 5,990 | -200 | -3.2% | 250,600 |
| 2019/07/25 | 6,260 | 6,280 | 6,170 | 6,190 | +10 | +0.2% | 181,200 |
| 2019/07/24 | 6,100 | 6,190 | 6,070 | 6,180 | +170 | +2.8% | 344,700 |
| 2019/07/23 | 6,000 | 6,040 | 5,970 | 6,010 | +170 | +2.9% | 258,400 |
| 2019/07/22 | 5,770 | 5,880 | 5,770 | 5,840 | +80 | +1.4% | 183,100 |
| 2019/07/19 | 5,590 | 5,790 | 5,580 | 5,760 | +250 | +4.5% | 192,800 |
| 2019/07/18 | 5,540 | 5,600 | 5,490 | 5,510 | -190 | -3.3% | 218,100 |
| 2019/07/17 | 5,660 | 5,720 | 5,570 | 5,700 | +40 | +0.7% | 155,500 |
| 2019/07/16 | 5,700 | 5,790 | 5,650 | 5,660 | +60 | +1.1% | 164,300 |
| 2019/07/12 | 5,740 | 5,750 | 5,590 | 5,600 | -130 | -2.3% | 110,600 |
| 2019/07/11 | 5,680 | 5,730 | 5,650 | 5,730 | +50 | +0.9% | 114,700 |
| 2019/07/10 | 5,690 | 5,750 | 5,640 | 5,680 | -70 | -1.2% | 176,800 |
| 2019/07/09 | 5,760 | 5,810 | 5,710 | 5,750 | -60 | -1% | 189,600 |
| 2019/07/08 | 5,760 | 5,850 | 5,760 | 5,810 | -20 | -0.3% | 102,900 |
| 2019/07/05 | 5,770 | 5,830 | 5,770 | 5,830 | +30 | +0.5% | 100,800 |
1451～
1500
件表示中 / 3769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 | 1,136,000円 | +5.6% | +3.6% | 2.55% | 13.25倍 | 1.52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 |
| ホトニクス | 165,700円 | +4.3% | -43.5% | 2.29% | 35.36倍 | 1.55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 |
| ソシオネクスト | 280,100円 | -7.2% | -44.3% | 1.79% | 46.73倍 | 3.58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 | 300,300円 | -5.8% | -16.7% | 3.06% | 16.71倍 | 0.93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 |
| 太陽誘電 | 305,500円 | -0.4% | +42.6% | 2.95% | 47.70倍 | 1.19倍 |
|
スマホや車向け積層セラミックコンデンサー（ＭＬＣＣ）世界上位。先端品強い。インダクタも |
市場注目の銘柄
チャート関連のコラム
