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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 6,550 | 6,600 | 6,530 | 6,560 | +10 | +0.2% | 143,500 |
| 2017/08/28 | 6,510 | 6,570 | 6,490 | 6,550 | +30 | +0.5% | 115,700 |
| 2017/08/25 | 6,550 | 6,550 | 6,490 | 6,520 | -10 | -0.2% | 120,000 |
| 2017/08/24 | 6,490 | 6,570 | 6,480 | 6,530 | ±0 | ±0% | 187,500 |
| 2017/08/23 | 6,550 | 6,580 | 6,510 | 6,530 | +20 | +0.3% | 148,100 |
| 2017/08/22 | 6,470 | 6,520 | 6,450 | 6,510 | +70 | +1.1% | 130,000 |
| 2017/08/21 | 6,460 | 6,490 | 6,400 | 6,440 | -40 | -0.6% | 187,600 |
| 2017/08/18 | 6,450 | 6,510 | 6,430 | 6,480 | -70 | -1.1% | 235,900 |
| 2017/08/17 | 6,530 | 6,560 | 6,470 | 6,550 | +120 | +1.9% | 302,300 |
| 2017/08/16 | 6,420 | 6,490 | 6,390 | 6,430 | +10 | +0.2% | 161,000 |
| 2017/08/15 | 6,330 | 6,460 | 6,330 | 6,420 | +170 | +2.7% | 278,000 |
| 2017/08/14 | 6,240 | 6,320 | 6,190 | 6,250 | -70 | -1.1% | 294,100 |
| 2017/08/10 | 6,350 | 6,390 | 6,270 | 6,320 | -10 | -0.2% | 235,200 |
| 2017/08/09 | 6,360 | 6,360 | 6,230 | 6,330 | -30 | -0.5% | 345,600 |
| 2017/08/08 | 6,440 | 6,500 | 6,350 | 6,360 | -80 | -1.2% | 494,900 |
| 2017/08/07 | 6,500 | 6,590 | 6,260 | 6,440 | -530 | -7.6% | 1,092,400 |
| 2017/08/04 | 7,040 | 7,040 | 6,900 | 6,970 | -20 | -0.3% | 212,600 |
| 2017/08/03 | 7,040 | 7,040 | 6,930 | 6,990 | -60 | -0.9% | 135,700 |
| 2017/08/02 | 7,000 | 7,060 | 6,930 | 7,050 | +100 | +1.4% | 215,700 |
| 2017/08/01 | 6,870 | 6,960 | 6,850 | 6,950 | +190 | +2.8% | 263,400 |
| 2017/07/31 | 6,800 | 6,820 | 6,720 | 6,760 | -80 | -1.2% | 185,900 |
| 2017/07/28 | 6,920 | 6,940 | 6,820 | 6,840 | -100 | -1.4% | 146,200 |
| 2017/07/27 | 6,840 | 6,980 | 6,830 | 6,940 | +60 | +0.9% | 184,200 |
| 2017/07/26 | 7,110 | 7,120 | 6,830 | 6,880 | -190 | -2.7% | 288,800 |
| 2017/07/25 | 7,100 | 7,110 | 7,040 | 7,070 | -30 | -0.4% | 91,000 |
| 2017/07/24 | 7,210 | 7,210 | 7,050 | 7,100 | -140 | -1.9% | 164,800 |
| 2017/07/21 | 7,200 | 7,300 | 7,200 | 7,240 | +50 | +0.7% | 134,300 |
| 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 |
1951～
2000
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 | 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 | 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
