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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 7,930 | 8,050 | 7,880 | 7,950 | -110 | -1.4% | 220,300 |
| 2018/04/09 | 8,050 | 8,140 | 8,010 | 8,060 | +10 | +0.1% | 137,700 |
| 2018/04/06 | 8,050 | 8,150 | 8,010 | 8,050 | ±0 | ±0% | 210,200 |
| 2018/04/05 | 7,870 | 8,080 | 7,820 | 8,050 | +260 | +3.3% | 263,900 |
| 2018/04/04 | 8,090 | 8,110 | 7,760 | 7,790 | -330 | -4.1% | 285,000 |
| 2018/04/03 | 8,030 | 8,170 | 7,970 | 8,120 | -60 | -0.7% | 152,400 |
| 2018/04/02 | 8,090 | 8,290 | 8,050 | 8,180 | -60 | -0.7% | 228,600 |
| 2018/03/30 | 8,180 | 8,250 | 8,100 | 8,240 | +50 | +0.6% | 206,600 |
| 2018/03/29 | 8,010 | 8,210 | 7,970 | 8,190 | +300 | +3.8% | 365,600 |
| 2018/03/28 | 7,980 | 8,010 | 7,750 | 7,890 | -240 | -3% | 205,200 |
| 2018/03/27 | 7,960 | 8,140 | 7,960 | 8,130 | +320 | +4.1% | 251,700 |
| 2018/03/26 | 7,520 | 7,810 | 7,450 | 7,810 | +200 | +2.6% | 292,600 |
| 2018/03/23 | 7,790 | 7,820 | 7,590 | 7,610 | -330 | -4.2% | 252,700 |
| 2018/03/22 | 7,910 | 7,940 | 7,790 | 7,940 | +100 | +1.3% | 189,700 |
| 2018/03/20 | 7,820 | 7,840 | 7,720 | 7,840 | -20 | -0.3% | 112,800 |
| 2018/03/19 | 7,890 | 7,950 | 7,820 | 7,860 | -40 | -0.5% | 98,200 |
| 2018/03/16 | 8,000 | 8,020 | 7,870 | 7,900 | -130 | -1.6% | 157,300 |
| 2018/03/15 | 8,000 | 8,050 | 7,880 | 8,030 | +20 | +0.2% | 182,400 |
| 2018/03/14 | 8,100 | 8,100 | 7,970 | 8,010 | -160 | -2% | 157,700 |
| 2018/03/13 | 7,830 | 8,170 | 7,830 | 8,170 | +200 | +2.5% | 262,300 |
| 2018/03/12 | 7,970 | 8,010 | 7,900 | 7,970 | +10 | +0.1% | 169,800 |
| 2018/03/09 | 8,080 | 8,080 | 7,920 | 7,960 | -30 | -0.4% | 210,400 |
| 2018/03/08 | 7,970 | 8,060 | 7,910 | 7,990 | +150 | +1.9% | 237,100 |
| 2018/03/07 | 7,750 | 7,870 | 7,740 | 7,840 | -10 | -0.1% | 165,700 |
| 2018/03/06 | 7,750 | 7,890 | 7,710 | 7,850 | +210 | +2.7% | 126,000 |
| 2018/03/05 | 7,810 | 7,860 | 7,570 | 7,640 | -260 | -3.3% | 197,300 |
| 2018/03/02 | 7,720 | 7,940 | 7,710 | 7,900 | +30 | +0.4% | 358,600 |
| 2018/03/01 | 7,930 | 7,930 | 7,820 | 7,870 | -70 | -0.9% | 209,500 |
| 2018/02/28 | 8,190 | 8,200 | 7,930 | 7,940 | -100 | -1.2% | 277,500 |
| 2018/02/27 | 8,000 | 8,110 | 8,000 | 8,040 | +90 | +1.1% | 150,400 |
| 2018/02/26 | 7,800 | 7,950 | 7,770 | 7,950 | +210 | +2.7% | 160,800 |
| 2018/02/23 | 7,700 | 7,760 | 7,670 | 7,740 | +30 | +0.4% | 157,300 |
| 2018/02/22 | 7,750 | 7,770 | 7,670 | 7,710 | -30 | -0.4% | 192,800 |
| 2018/02/21 | 7,820 | 7,880 | 7,670 | 7,740 | -110 | -1.4% | 318,900 |
| 2018/02/20 | 7,870 | 7,900 | 7,770 | 7,850 | ±0 | ±0% | 220,900 |
| 2018/02/19 | 7,710 | 7,860 | 7,670 | 7,850 | +290 | +3.8% | 301,100 |
| 2018/02/16 | 7,490 | 7,590 | 7,420 | 7,560 | +80 | +1.1% | 290,000 |
| 2018/02/15 | 7,220 | 7,520 | 7,180 | 7,480 | +320 | +4.5% | 465,100 |
| 2018/02/14 | 7,380 | 7,470 | 7,100 | 7,160 | +480 | +7.2% | 918,500 |
| 2018/02/13 | 6,850 | 6,900 | 6,650 | 6,680 | +20 | +0.3% | 315,200 |
| 2018/02/09 | 6,600 | 6,680 | 6,560 | 6,660 | -190 | -2.8% | 241,400 |
| 2018/02/08 | 6,770 | 6,880 | 6,740 | 6,850 | +80 | +1.2% | 247,500 |
| 2018/02/07 | 6,870 | 6,890 | 6,770 | 6,770 | +170 | +2.6% | 336,400 |
| 2018/02/06 | 6,780 | 6,790 | 6,430 | 6,600 | -290 | -4.2% | 342,700 |
| 2018/02/05 | 6,950 | 6,970 | 6,850 | 6,890 | -180 | -2.5% | 152,800 |
| 2018/02/02 | 7,150 | 7,150 | 7,050 | 7,070 | -60 | -0.8% | 109,400 |
| 2018/02/01 | 7,110 | 7,140 | 7,030 | 7,130 | +120 | +1.7% | 206,200 |
| 2018/01/31 | 7,180 | 7,180 | 7,010 | 7,010 | -170 | -2.4% | 218,200 |
| 2018/01/30 | 7,350 | 7,380 | 7,150 | 7,180 | -100 | -1.4% | 173,700 |
| 2018/01/29 | 7,200 | 7,300 | 7,180 | 7,280 | +210 | +3% | 266,800 |
1801～
1850
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 | 1,113,000円 | +5.6% | +3.6% | 2.61% | 12.98倍 | 1.49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 | 162,300円 | +4.3% | -43.5% | 2.34% | 34.63倍 | 1.53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 | 284,300円 | -7.2% | -44.3% | 1.76% | 47.44倍 | 3.63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 | 299,100円 | -5.8% | -16.7% | 3.08% | 16.64倍 | 0.92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 | 304,800円 | -0.4% | +42.6% | 2.95% | 47.59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
