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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 7,100 | 7,190 | 7,090 | 7,190 | +140 | +2% | 125,500 |
| 2017/07/19 | 7,020 | 7,060 | 6,990 | 7,050 | -10 | -0.1% | 111,300 |
| 2017/07/18 | 7,000 | 7,060 | 6,970 | 7,060 | +20 | +0.3% | 125,400 |
| 2017/07/14 | 7,080 | 7,090 | 7,030 | 7,040 | -10 | -0.1% | 100,300 |
| 2017/07/13 | 7,020 | 7,090 | 7,000 | 7,050 | +90 | +1.3% | 132,900 |
| 2017/07/12 | 6,980 | 7,020 | 6,950 | 6,960 | -20 | -0.3% | 122,300 |
| 2017/07/11 | 6,880 | 7,010 | 6,870 | 6,980 | +160 | +2.3% | 220,600 |
| 2017/07/10 | 6,800 | 6,850 | 6,760 | 6,820 | +90 | +1.3% | 125,600 |
| 2017/07/07 | 6,650 | 6,750 | 6,620 | 6,730 | -20 | -0.3% | 154,300 |
| 2017/07/06 | 6,730 | 6,780 | 6,720 | 6,750 | +10 | +0.1% | 180,400 |
| 2017/07/05 | 6,600 | 6,750 | 6,560 | 6,740 | +110 | +1.7% | 227,000 |
| 2017/07/04 | 6,830 | 6,830 | 6,600 | 6,630 | -160 | -2.4% | 234,000 |
| 2017/07/03 | 6,870 | 6,880 | 6,770 | 6,790 | -40 | -0.6% | 196,300 |
| 2017/06/30 | 6,920 | 6,930 | 6,790 | 6,830 | -130 | -1.9% | 241,200 |
| 2017/06/29 | 6,970 | 7,000 | 6,920 | 6,960 | +30 | +0.4% | 165,200 |
| 2017/06/28 | 7,000 | 7,050 | 6,930 | 6,930 | -170 | -2.4% | 146,100 |
| 2017/06/27 | 7,090 | 7,140 | 7,050 | 7,100 | -40 | -0.6% | 155,200 |
| 2017/06/26 | 7,120 | 7,140 | 7,070 | 7,140 | -10 | -0.1% | 114,600 |
| 2017/06/23 | 7,270 | 7,290 | 7,120 | 7,150 | -130 | -1.8% | 176,700 |
| 2017/06/22 | 7,350 | 7,440 | 7,270 | 7,280 | +30 | +0.4% | 233,300 |
| 2017/06/21 | 7,280 | 7,420 | 7,230 | 7,250 | +200 | +2.8% | 415,600 |
| 2017/06/20 | 6,990 | 7,070 | 6,980 | 7,050 | +160 | +2.3% | 147,300 |
| 2017/06/19 | 6,890 | 6,920 | 6,830 | 6,890 | +80 | +1.2% | 106,200 |
| 2017/06/16 | 6,860 | 6,880 | 6,790 | 6,810 | ±0 | ±0% | 122,400 |
| 2017/06/15 | 6,800 | 6,850 | 6,760 | 6,810 | -20 | -0.3% | 159,500 |
| 2017/06/14 | 6,930 | 6,980 | 6,830 | 6,830 | -70 | -1% | 180,600 |
| 2017/06/13 | 7,000 | 7,040 | 6,900 | 6,900 | -140 | -2% | 211,700 |
| 2017/06/12 | 7,050 | 7,080 | 6,910 | 7,040 | -80 | -1.1% | 164,700 |
| 2017/06/09 | 7,190 | 7,200 | 7,100 | 7,120 | -60 | -0.8% | 137,600 |
| 2017/06/08 | 7,230 | 7,280 | 7,170 | 7,180 | -20 | -0.3% | 161,400 |
| 2017/06/07 | 7,150 | 7,230 | 7,140 | 7,200 | +50 | +0.7% | 131,900 |
| 2017/06/06 | 7,170 | 7,270 | 7,140 | 7,150 | -90 | -1.2% | 154,600 |
| 2017/06/05 | 7,180 | 7,290 | 7,180 | 7,240 | -10 | -0.1% | 115,500 |
| 2017/06/02 | 7,120 | 7,290 | 7,110 | 7,250 | +180 | +2.5% | 298,200 |
| 2017/06/01 | 6,780 | 7,090 | 6,760 | 7,070 | +290 | +4.3% | 339,300 |
| 2017/05/31 | 6,710 | 6,830 | 6,710 | 6,780 | +60 | +0.9% | 156,800 |
| 2017/05/30 | 6,690 | 6,750 | 6,640 | 6,720 | +20 | +0.3% | 149,800 |
| 2017/05/29 | 6,760 | 6,780 | 6,700 | 6,700 | -20 | -0.3% | 119,200 |
| 2017/05/26 | 6,810 | 6,820 | 6,690 | 6,720 | -100 | -1.5% | 157,100 |
| 2017/05/25 | 6,890 | 6,900 | 6,810 | 6,820 | -40 | -0.6% | 162,800 |
| 2017/05/24 | 6,700 | 6,860 | 6,700 | 6,860 | +240 | +3.6% | 222,100 |
| 2017/05/23 | 6,700 | 6,700 | 6,600 | 6,620 | -80 | -1.2% | 153,700 |
| 2017/05/22 | 6,710 | 6,710 | 6,660 | 6,700 | +10 | +0.1% | 72,700 |
| 2017/05/19 | 6,740 | 6,760 | 6,640 | 6,690 | ±0 | ±0% | 142,800 |
| 2017/05/18 | 6,650 | 6,730 | 6,640 | 6,690 | -130 | -1.9% | 194,900 |
| 2017/05/17 | 6,850 | 6,860 | 6,800 | 6,820 | -60 | -0.9% | 173,900 |
| 2017/05/16 | 6,910 | 6,950 | 6,840 | 6,880 | -50 | -0.7% | 144,000 |
| 2017/05/15 | 7,080 | 7,080 | 6,890 | 6,930 | -90 | -1.3% | 200,600 |
| 2017/05/12 | 7,000 | 7,020 | 6,960 | 7,020 | +30 | +0.4% | 121,400 |
| 2017/05/11 | 7,000 | 7,040 | 6,950 | 6,990 | +20 | +0.3% | 144,900 |
1901～
1950
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
