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 |
|---|---|---|---|---|---|---|---|
| 2017/05/08 | 6,810 | 6,950 | 6,800 | 6,940 | +230 | +3.4% | 227,700 |
| 2017/05/02 | 6,700 | 6,740 | 6,680 | 6,710 | +60 | +0.9% | 162,400 |
| 2017/05/01 | 6,570 | 6,660 | 6,540 | 6,650 | +80 | +1.2% | 157,900 |
| 2017/04/28 | 6,510 | 6,570 | 6,490 | 6,570 | +50 | +0.8% | 148,300 |
| 2017/04/27 | 6,490 | 6,530 | 6,460 | 6,520 | -10 | -0.2% | 136,300 |
| 2017/04/26 | 6,500 | 6,540 | 6,470 | 6,530 | +50 | +0.8% | 158,800 |
| 2017/04/25 | 6,380 | 6,480 | 6,370 | 6,480 | +90 | +1.4% | 156,700 |
| 2017/04/24 | 6,380 | 6,430 | 6,340 | 6,390 | +10 | +0.2% | 174,700 |
| 2017/04/21 | 6,330 | 6,390 | 6,310 | 6,380 | +50 | +0.8% | 227,100 |
| 2017/04/20 | 6,240 | 6,350 | 6,210 | 6,330 | +120 | +1.9% | 300,900 |
| 2017/04/19 | 6,130 | 6,380 | 6,120 | 6,210 | +50 | +0.8% | 372,700 |
| 2017/04/18 | 6,130 | 6,180 | 6,120 | 6,160 | +100 | +1.7% | 256,800 |
| 2017/04/17 | 5,980 | 6,070 | 5,970 | 6,060 | +70 | +1.2% | 240,700 |
| 2017/04/14 | 6,030 | 6,110 | 5,990 | 5,990 | -100 | -1.6% | 188,500 |
| 2017/04/13 | 6,040 | 6,100 | 6,010 | 6,090 | -10 | -0.2% | 257,200 |
| 2017/04/12 | 6,060 | 6,130 | 6,010 | 6,100 | -60 | -1% | 319,600 |
| 2017/04/11 | 6,020 | 6,180 | 6,010 | 6,160 | +110 | +1.8% | 417,200 |
| 2017/04/10 | 6,090 | 6,090 | 6,000 | 6,050 | +60 | +1% | 165,000 |
| 2017/04/07 | 6,040 | 6,040 | 5,930 | 5,990 | +70 | +1.2% | 224,000 |
| 2017/04/06 | 6,000 | 6,010 | 5,920 | 5,920 | -110 | -1.8% | 214,700 |
| 2017/04/05 | 6,030 | 6,040 | 5,970 | 6,030 | +40 | +0.7% | 217,400 |
| 2017/04/04 | 6,020 | 6,030 | 5,940 | 5,990 | ±0 | ±0% | 320,600 |
| 2017/04/03 | 6,000 | 6,030 | 5,990 | 5,990 | +20 | +0.3% | 230,300 |
| 2017/03/31 | 6,110 | 6,120 | 5,970 | 5,970 | -170 | -2.8% | 394,700 |
| 2017/03/30 | 6,110 | 6,180 | 6,090 | 6,140 | -70 | -1.1% | 263,400 |
| 2017/03/29 | 6,260 | 6,300 | 6,200 | 6,210 | +10 | +0.2% | 110,400 |
| 2017/03/28 | 6,160 | 6,200 | 6,130 | 6,200 | +80 | +1.3% | 149,400 |
| 2017/03/27 | 6,130 | 6,190 | 6,110 | 6,120 | -110 | -1.8% | 92,400 |
| 2017/03/24 | 6,160 | 6,240 | 6,130 | 6,230 | +90 | +1.5% | 236,300 |
| 2017/03/23 | 6,200 | 6,220 | 6,130 | 6,140 | -30 | -0.5% | 131,900 |
| 2017/03/22 | 6,250 | 6,270 | 6,170 | 6,170 | -180 | -2.8% | 154,400 |
| 2017/03/21 | 6,350 | 6,380 | 6,320 | 6,350 | +20 | +0.3% | 167,200 |
| 2017/03/17 | 6,350 | 6,410 | 6,320 | 6,330 | -70 | -1.1% | 191,700 |
| 2017/03/16 | 6,310 | 6,400 | 6,280 | 6,400 | +20 | +0.3% | 179,400 |
| 2017/03/15 | 6,410 | 6,430 | 6,370 | 6,380 | -60 | -0.9% | 121,200 |
| 2017/03/14 | 6,480 | 6,480 | 6,410 | 6,440 | -10 | -0.2% | 120,300 |
| 2017/03/13 | 6,480 | 6,500 | 6,440 | 6,450 | -50 | -0.8% | 190,900 |
| 2017/03/10 | 6,530 | 6,550 | 6,480 | 6,500 | +80 | +1.2% | 254,500 |
| 2017/03/09 | 6,470 | 6,470 | 6,390 | 6,420 | +90 | +1.4% | 150,200 |
| 2017/03/08 | 6,390 | 6,400 | 6,300 | 6,330 | -50 | -0.8% | 191,400 |
| 2017/03/07 | 6,390 | 6,400 | 6,350 | 6,380 | -10 | -0.2% | 124,700 |
| 2017/03/06 | 6,360 | 6,430 | 6,330 | 6,390 | +30 | +0.5% | 152,100 |
| 2017/03/03 | 6,480 | 6,490 | 6,330 | 6,360 | -30 | -0.5% | 229,900 |
| 2017/03/02 | 6,400 | 6,480 | 6,370 | 6,390 | +80 | +1.3% | 362,900 |
| 2017/03/01 | 6,290 | 6,330 | 6,230 | 6,310 | +80 | +1.3% | 200,700 |
| 2017/02/28 | 6,280 | 6,280 | 6,180 | 6,230 | -20 | -0.3% | 285,300 |
| 2017/02/27 | 6,300 | 6,300 | 6,220 | 6,250 | +20 | +0.3% | 262,000 |
| 2017/02/24 | 6,230 | 6,280 | 6,200 | 6,230 | -50 | -0.8% | 201,500 |
| 2017/02/23 | 6,270 | 6,280 | 6,200 | 6,280 | +30 | +0.5% | 183,400 |
| 2017/02/22 | 6,260 | 6,270 | 6,190 | 6,250 | +10 | +0.2% | 178,900 |
2001～
2050
件表示中 / 3740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 | 1,069,000円 | +5.6% | +3.6% | 2.71% | 12.47倍 | 1.43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 |
| 小糸製 | 180,300円 | -5.3% | -12.5% | 3.11% | 23.13倍 | 0.81倍 |
|
自動車照明で首位。車用はトヨタ系が約５割。海外進出に積極的。自動運転技術開発にも注力 |
| ソシオネクスト | 260,200円 | -7.2% | -44.3% | 1.92% | 43.40倍 | 3.32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 | 288,000円 | -5.8% | -16.7% | 3.19% | 16.02倍 | 0.89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 |
| シャープ | 65,900円 | -14.4% | -71.7% | 0.00% | 42.79倍 | 2.79倍 |
|
電機大手。テレビ、液晶パネル、白物家電など展開。１６年８月、台湾・鴻海精密工業の子会社に |
市場注目の銘柄
チャート関連のコラム
