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 |
|---|---|---|---|---|---|---|---|
| 2018/09/03 | 6,960 | 7,090 | 6,840 | 6,860 | -20 | -0.3% | 275,900 |
| 2018/08/31 | 7,000 | 7,020 | 6,740 | 6,880 | -220 | -3.1% | 586,600 |
| 2018/08/30 | 7,220 | 7,250 | 7,080 | 7,100 | -50 | -0.7% | 268,500 |
| 2018/08/29 | 7,100 | 7,210 | 7,090 | 7,150 | +30 | +0.4% | 164,600 |
| 2018/08/28 | 7,170 | 7,230 | 7,110 | 7,120 | +20 | +0.3% | 213,200 |
| 2018/08/27 | 6,950 | 7,120 | 6,940 | 7,100 | +150 | +2.2% | 172,900 |
| 2018/08/24 | 6,950 | 6,960 | 6,840 | 6,950 | ±0 | ±0% | 264,500 |
| 2018/08/23 | 6,910 | 7,000 | 6,880 | 6,950 | +100 | +1.5% | 254,000 |
| 2018/08/22 | 6,780 | 6,920 | 6,780 | 6,850 | +130 | +1.9% | 237,100 |
| 2018/08/21 | 6,700 | 6,740 | 6,660 | 6,720 | -30 | -0.4% | 188,700 |
| 2018/08/20 | 6,810 | 6,850 | 6,720 | 6,750 | -70 | -1% | 210,400 |
| 2018/08/17 | 6,900 | 6,910 | 6,790 | 6,820 | +20 | +0.3% | 221,700 |
| 2018/08/16 | 6,800 | 6,870 | 6,700 | 6,800 | -150 | -2.2% | 271,000 |
| 2018/08/15 | 7,050 | 7,070 | 6,920 | 6,950 | -80 | -1.1% | 208,100 |
| 2018/08/14 | 6,900 | 7,080 | 6,900 | 7,030 | +220 | +3.2% | 312,200 |
| 2018/08/13 | 7,050 | 7,110 | 6,810 | 6,810 | -370 | -5.2% | 434,200 |
| 2018/08/10 | 7,240 | 7,240 | 7,120 | 7,180 | -40 | -0.6% | 306,200 |
| 2018/08/09 | 7,060 | 7,290 | 7,060 | 7,220 | +240 | +3.4% | 337,500 |
| 2018/08/08 | 6,950 | 7,160 | 6,900 | 6,980 | +70 | +1% | 307,000 |
| 2018/08/07 | 6,920 | 7,080 | 6,740 | 6,910 | +90 | +1.3% | 524,600 |
| 2018/08/06 | 7,120 | 7,260 | 6,740 | 6,820 | -1,050 | -13.3% | 1,503,800 |
| 2018/08/03 | 7,900 | 7,920 | 7,720 | 7,870 | -10 | -0.1% | 310,800 |
| 2018/08/02 | 7,940 | 8,050 | 7,830 | 7,880 | +50 | +0.6% | 423,600 |
| 2018/08/01 | 7,840 | 7,860 | 7,770 | 7,830 | +140 | +1.8% | 183,800 |
| 2018/07/31 | 7,690 | 7,730 | 7,630 | 7,690 | +50 | +0.7% | 194,400 |
| 2018/07/30 | 7,830 | 7,840 | 7,620 | 7,640 | -180 | -2.3% | 171,100 |
| 2018/07/27 | 7,720 | 7,840 | 7,680 | 7,820 | +250 | +3.3% | 275,100 |
| 2018/07/26 | 7,610 | 7,620 | 7,510 | 7,570 | +30 | +0.4% | 149,500 |
| 2018/07/25 | 7,530 | 7,610 | 7,500 | 7,540 | +30 | +0.4% | 186,400 |
| 2018/07/24 | 7,430 | 7,540 | 7,410 | 7,510 | +100 | +1.3% | 134,700 |
| 2018/07/23 | 7,470 | 7,530 | 7,400 | 7,410 | -90 | -1.2% | 165,800 |
| 2018/07/20 | 7,640 | 7,670 | 7,440 | 7,500 | -130 | -1.7% | 276,100 |
| 2018/07/19 | 7,480 | 7,660 | 7,480 | 7,630 | +190 | +2.6% | 269,000 |
| 2018/07/18 | 7,520 | 7,590 | 7,420 | 7,440 | +20 | +0.3% | 171,800 |
| 2018/07/17 | 7,530 | 7,590 | 7,380 | 7,420 | +100 | +1.4% | 286,300 |
| 2018/07/13 | 7,400 | 7,420 | 7,290 | 7,320 | +20 | +0.3% | 339,400 |
| 2018/07/12 | 7,460 | 7,460 | 7,220 | 7,300 | -280 | -3.7% | 364,900 |
| 2018/07/11 | 7,790 | 7,810 | 7,560 | 7,580 | -320 | -4.1% | 273,200 |
| 2018/07/10 | 7,800 | 7,940 | 7,790 | 7,900 | +230 | +3% | 318,000 |
| 2018/07/09 | 7,580 | 7,690 | 7,560 | 7,670 | +130 | +1.7% | 164,900 |
| 2018/07/06 | 7,500 | 7,590 | 7,430 | 7,540 | +40 | +0.5% | 225,100 |
| 2018/07/05 | 7,660 | 7,690 | 7,460 | 7,500 | -210 | -2.7% | 220,900 |
| 2018/07/04 | 7,630 | 7,740 | 7,570 | 7,710 | +40 | +0.5% | 314,000 |
| 2018/07/03 | 7,730 | 7,800 | 7,600 | 7,670 | -60 | -0.8% | 213,000 |
| 2018/07/02 | 7,710 | 7,960 | 7,710 | 7,730 | -20 | -0.3% | 337,100 |
| 2018/06/29 | 7,800 | 7,800 | 7,650 | 7,750 | +50 | +0.6% | 335,300 |
| 2018/06/28 | 7,630 | 7,720 | 7,550 | 7,700 | +70 | +0.9% | 291,500 |
| 2018/06/27 | 7,600 | 7,730 | 7,580 | 7,630 | +40 | +0.5% | 312,700 |
| 2018/06/26 | 7,550 | 7,620 | 7,450 | 7,590 | -60 | -0.8% | 292,200 |
| 2018/06/25 | 7,820 | 7,900 | 7,630 | 7,650 | -100 | -1.3% | 240,700 |
1701～
1750
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 | 1,119,500円 | +5.6% | +3.6% | 2.59% | 13.06倍 | 1.50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 | 164,500円 | +4.3% | -43.5% | 2.31% | 35.10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 | 284,700円 | -7.2% | -44.3% | 1.76% | 47.51倍 | 3.64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 | 298,600円 | -5.8% | -16.7% | 3.08% | 16.62倍 | 0.91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 | 305,000円 | -0.4% | +42.6% | 2.95% | 47.62倍 | 1.20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
