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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 7,450 | 7,630 | 7,420 | 7,550 | -60 | -0.8% | 278,200 |
| 2017/11/09 | 7,580 | 7,830 | 7,510 | 7,610 | +90 | +1.2% | 545,000 |
| 2017/11/08 | 7,410 | 7,560 | 7,360 | 7,520 | +400 | +5.6% | 760,100 |
| 2017/11/07 | 6,980 | 7,140 | 6,950 | 7,120 | +240 | +3.5% | 367,100 |
| 2017/11/06 | 6,940 | 6,960 | 6,870 | 6,880 | -20 | -0.3% | 177,400 |
| 2017/11/02 | 6,900 | 6,940 | 6,870 | 6,900 | +20 | +0.3% | 238,100 |
| 2017/11/01 | 6,750 | 6,890 | 6,740 | 6,880 | +170 | +2.5% | 280,400 |
| 2017/10/31 | 6,680 | 6,730 | 6,660 | 6,710 | +40 | +0.6% | 135,000 |
| 2017/10/30 | 6,650 | 6,690 | 6,620 | 6,670 | +50 | +0.8% | 191,000 |
| 2017/10/27 | 6,690 | 6,690 | 6,610 | 6,620 | -50 | -0.7% | 204,800 |
| 2017/10/26 | 6,660 | 6,690 | 6,650 | 6,670 | +20 | +0.3% | 100,800 |
| 2017/10/25 | 6,740 | 6,750 | 6,620 | 6,650 | -30 | -0.4% | 195,600 |
| 2017/10/24 | 6,590 | 6,690 | 6,580 | 6,680 | +110 | +1.7% | 181,000 |
| 2017/10/23 | 6,540 | 6,590 | 6,510 | 6,570 | +60 | +0.9% | 179,200 |
| 2017/10/20 | 6,500 | 6,580 | 6,490 | 6,510 | -10 | -0.2% | 154,000 |
| 2017/10/19 | 6,510 | 6,530 | 6,440 | 6,520 | +30 | +0.5% | 149,000 |
| 2017/10/18 | 6,520 | 6,530 | 6,450 | 6,490 | -40 | -0.6% | 129,400 |
| 2017/10/17 | 6,530 | 6,560 | 6,460 | 6,530 | +50 | +0.8% | 223,300 |
| 2017/10/16 | 6,570 | 6,580 | 6,460 | 6,480 | -80 | -1.2% | 207,900 |
| 2017/10/13 | 6,520 | 6,580 | 6,480 | 6,560 | +40 | +0.6% | 202,600 |
| 2017/10/12 | 6,430 | 6,550 | 6,410 | 6,520 | +90 | +1.4% | 250,300 |
| 2017/10/11 | 6,470 | 6,470 | 6,400 | 6,430 | -30 | -0.5% | 140,700 |
| 2017/10/10 | 6,450 | 6,470 | 6,420 | 6,460 | +130 | +2.1% | 248,200 |
| 2017/10/06 | 6,340 | 6,350 | 6,300 | 6,330 | -10 | -0.2% | 180,200 |
| 2017/10/05 | 6,360 | 6,360 | 6,290 | 6,340 | ±0 | ±0% | 162,700 |
| 2017/10/04 | 6,400 | 6,410 | 6,330 | 6,340 | -70 | -1.1% | 182,400 |
| 2017/10/03 | 6,410 | 6,430 | 6,340 | 6,410 | +70 | +1.1% | 182,600 |
| 2017/10/02 | 6,350 | 6,430 | 6,270 | 6,340 | -20 | -0.3% | 127,200 |
| 2017/09/29 | 6,420 | 6,470 | 6,330 | 6,360 | -60 | -0.9% | 175,300 |
| 2017/09/28 | 6,340 | 6,440 | 6,290 | 6,420 | +180 | +2.9% | 223,300 |
| 2017/09/27 | 6,300 | 6,310 | 6,220 | 6,240 | -30 | -0.5% | 138,500 |
| 2017/09/26 | 6,280 | 6,320 | 6,240 | 6,270 | -10 | -0.2% | 224,300 |
| 2017/09/25 | 6,350 | 6,380 | 6,260 | 6,280 | -10 | -0.2% | 255,700 |
| 2017/09/22 | 6,370 | 6,380 | 6,260 | 6,290 | -110 | -1.7% | 206,300 |
| 2017/09/21 | 6,590 | 6,590 | 6,380 | 6,400 | -150 | -2.3% | 302,800 |
| 2017/09/20 | 6,490 | 6,600 | 6,470 | 6,550 | +80 | +1.2% | 355,300 |
| 2017/09/19 | 6,400 | 6,480 | 6,360 | 6,470 | +220 | +3.5% | 461,200 |
| 2017/09/15 | 6,220 | 6,280 | 6,170 | 6,250 | -40 | -0.6% | 468,500 |
| 2017/09/14 | 6,300 | 6,320 | 6,220 | 6,290 | -40 | -0.6% | 373,100 |
| 2017/09/13 | 6,380 | 6,380 | 6,300 | 6,330 | -60 | -0.9% | 290,600 |
| 2017/09/12 | 6,380 | 6,430 | 6,340 | 6,390 | +80 | +1.3% | 198,000 |
| 2017/09/11 | 6,400 | 6,410 | 6,290 | 6,310 | -10 | -0.2% | 186,000 |
| 2017/09/08 | 6,310 | 6,390 | 6,290 | 6,320 | -50 | -0.8% | 195,100 |
| 2017/09/07 | 6,300 | 6,390 | 6,290 | 6,370 | +50 | +0.8% | 308,200 |
| 2017/09/06 | 6,280 | 6,340 | 6,240 | 6,320 | -80 | -1.3% | 360,000 |
| 2017/09/05 | 6,600 | 6,610 | 6,380 | 6,400 | -230 | -3.5% | 243,400 |
| 2017/09/04 | 6,700 | 6,710 | 6,600 | 6,630 | -110 | -1.6% | 119,300 |
| 2017/09/01 | 6,780 | 6,790 | 6,690 | 6,740 | ±0 | ±0% | 134,000 |
| 2017/08/31 | 6,750 | 6,780 | 6,720 | 6,740 | ±0 | ±0% | 233,000 |
| 2017/08/30 | 6,570 | 6,760 | 6,560 | 6,740 | +180 | +2.7% | 299,700 |
1901～
1950
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 | 1,123,500円 | +5.6% | +3.6% | 2.58% | 13.10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 | 165,000円 | +4.3% | -43.5% | 2.30% | 35.21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 | 285,100円 | -7.2% | -44.3% | 1.75% | 47.57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 | 299,200円 | -5.8% | -16.7% | 3.07% | 16.65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 | 305,600円 | -0.4% | +42.6% | 2.95% | 47.72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
