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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 5,630 | 5,700 | 5,490 | 5,520 | -190 | -3.3% | 315,300 |
| 2019/03/07 | 5,830 | 5,920 | 5,640 | 5,710 | -120 | -2.1% | 514,400 |
| 2019/03/06 | 5,790 | 5,890 | 5,770 | 5,830 | +30 | +0.5% | 298,900 |
| 2019/03/05 | 5,820 | 5,840 | 5,680 | 5,800 | -60 | -1% | 303,700 |
| 2019/03/04 | 5,770 | 5,900 | 5,740 | 5,860 | +140 | +2.4% | 447,700 |
| 2019/03/01 | 5,710 | 5,820 | 5,700 | 5,720 | +80 | +1.4% | 229,000 |
| 2019/02/28 | 5,810 | 5,830 | 5,630 | 5,640 | -190 | -3.3% | 240,600 |
| 2019/02/27 | 5,860 | 5,900 | 5,810 | 5,830 | +20 | +0.3% | 250,500 |
| 2019/02/26 | 5,850 | 5,860 | 5,780 | 5,810 | -90 | -1.5% | 212,400 |
| 2019/02/25 | 5,890 | 5,950 | 5,870 | 5,900 | +60 | +1% | 259,300 |
| 2019/02/22 | 5,790 | 5,860 | 5,710 | 5,840 | ±0 | ±0% | 377,900 |
| 2019/02/21 | 5,840 | 5,910 | 5,720 | 5,840 | ±0 | ±0% | 272,500 |
| 2019/02/20 | 5,950 | 5,970 | 5,800 | 5,840 | -60 | -1% | 196,900 |
| 2019/02/19 | 5,960 | 5,970 | 5,850 | 5,900 | -160 | -2.6% | 291,200 |
| 2019/02/18 | 6,130 | 6,170 | 6,020 | 6,060 | +80 | +1.3% | 211,200 |
| 2019/02/15 | 6,040 | 6,050 | 5,860 | 5,980 | -130 | -2.1% | 375,800 |
| 2019/02/14 | 6,300 | 6,300 | 5,970 | 6,110 | -200 | -3.2% | 524,200 |
| 2019/02/13 | 6,200 | 6,340 | 6,140 | 6,310 | +810 | +14.7% | 792,900 |
| 2019/02/12 | 5,300 | 5,500 | 5,280 | 5,500 | +200 | +3.8% | 289,700 |
| 2019/02/08 | 5,460 | 5,460 | 5,210 | 5,300 | -310 | -5.5% | 298,600 |
| 2019/02/07 | 5,500 | 5,610 | 5,480 | 5,610 | +250 | +4.7% | 501,200 |
| 2019/02/06 | 5,410 | 5,420 | 5,300 | 5,360 | -20 | -0.4% | 173,800 |
| 2019/02/05 | 5,390 | 5,420 | 5,350 | 5,380 | -30 | -0.6% | 125,900 |
| 2019/02/04 | 5,290 | 5,420 | 5,280 | 5,410 | +190 | +3.6% | 160,100 |
| 2019/02/01 | 5,270 | 5,290 | 5,170 | 5,220 | -110 | -2.1% | 251,800 |
| 2019/01/31 | 5,300 | 5,390 | 5,260 | 5,330 | +110 | +2.1% | 178,900 |
| 2019/01/30 | 5,250 | 5,280 | 5,140 | 5,220 | +40 | +0.8% | 198,900 |
| 2019/01/29 | 5,250 | 5,260 | 5,110 | 5,180 | -130 | -2.4% | 191,100 |
| 2019/01/28 | 5,360 | 5,480 | 5,280 | 5,310 | -50 | -0.9% | 236,800 |
| 2019/01/25 | 5,200 | 5,380 | 5,160 | 5,360 | +230 | +4.5% | 358,100 |
| 2019/01/24 | 5,000 | 5,130 | 4,980 | 5,130 | +120 | +2.4% | 143,900 |
| 2019/01/23 | 4,990 | 5,070 | 4,935 | 5,010 | -30 | -0.6% | 147,000 |
| 2019/01/22 | 5,110 | 5,130 | 5,000 | 5,040 | -40 | -0.8% | 174,000 |
| 2019/01/21 | 5,100 | 5,210 | 5,010 | 5,080 | +20 | +0.4% | 266,200 |
| 2019/01/18 | 4,875 | 5,070 | 4,875 | 5,060 | +240 | +5% | 310,000 |
| 2019/01/17 | 4,880 | 4,985 | 4,810 | 4,820 | +35 | +0.7% | 296,400 |
| 2019/01/16 | 4,940 | 4,940 | 4,725 | 4,785 | -15 | -0.3% | 322,000 |
| 2019/01/15 | 4,660 | 4,820 | 4,600 | 4,800 | +205 | +4.5% | 238,300 |
| 2019/01/11 | 4,600 | 4,625 | 4,550 | 4,595 | ±0 | ±0% | 225,300 |
| 2019/01/10 | 4,550 | 4,620 | 4,510 | 4,595 | +10 | +0.2% | 176,800 |
| 2019/01/09 | 4,630 | 4,650 | 4,530 | 4,585 | -60 | -1.3% | 239,600 |
| 2019/01/08 | 4,570 | 4,660 | 4,535 | 4,645 | +120 | +2.7% | 177,700 |
| 2019/01/07 | 4,505 | 4,575 | 4,485 | 4,525 | +230 | +5.4% | 160,800 |
| 2019/01/04 | 4,300 | 4,315 | 4,155 | 4,295 | -195 | -4.3% | 213,300 |
| 2018/12/28 | 4,400 | 4,520 | 4,370 | 4,490 | +25 | +0.6% | 172,100 |
| 2018/12/27 | 4,525 | 4,540 | 4,375 | 4,465 | +140 | +3.2% | 230,300 |
| 2018/12/26 | 4,255 | 4,340 | 4,205 | 4,325 | +45 | +1.1% | 145,900 |
| 2018/12/25 | 4,380 | 4,440 | 4,275 | 4,280 | -265 | -5.8% | 222,800 |
| 2018/12/21 | 4,560 | 4,630 | 4,510 | 4,545 | -50 | -1.1% | 272,200 |
| 2018/12/20 | 4,760 | 4,775 | 4,565 | 4,595 | -245 | -5.1% | 258,700 |
1501～
1550
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
