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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 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 |
| 2017/02/21 | 6,250 | 6,260 | 6,200 | 6,240 | ±0 | ±0% | 136,700 |
| 2017/02/20 | 6,190 | 6,260 | 6,190 | 6,240 | -50 | -0.8% | 280,600 |
| 2017/02/17 | 6,240 | 6,320 | 6,170 | 6,290 | +20 | +0.3% | 344,900 |
| 2017/02/16 | 6,340 | 6,340 | 6,190 | 6,270 | -140 | -2.2% | 276,500 |
| 2017/02/15 | 6,100 | 6,460 | 6,100 | 6,410 | +460 | +7.7% | 813,700 |
| 2017/02/14 | 6,020 | 6,040 | 5,930 | 5,950 | -50 | -0.8% | 216,800 |
| 2017/02/13 | 6,000 | 6,040 | 5,960 | 6,000 | +50 | +0.8% | 206,200 |
| 2017/02/10 | 5,880 | 5,950 | 5,840 | 5,950 | +190 | +3.3% | 203,400 |
| 2017/02/09 | 5,850 | 5,900 | 5,750 | 5,760 | -70 | -1.2% | 295,500 |
| 2017/02/08 | 5,790 | 5,860 | 5,770 | 5,830 | -10 | -0.2% | 216,100 |
| 2017/02/07 | 5,800 | 5,850 | 5,770 | 5,840 | -60 | -1% | 211,400 |
| 2017/02/06 | 5,870 | 5,900 | 5,810 | 5,900 | +80 | +1.4% | 137,000 |
| 2017/02/03 | 5,850 | 5,930 | 5,780 | 5,820 | -10 | -0.2% | 177,200 |
| 2017/02/02 | 5,910 | 5,920 | 5,810 | 5,830 | -100 | -1.7% | 226,700 |
| 2017/02/01 | 5,840 | 5,930 | 5,820 | 5,930 | -10 | -0.2% | 226,200 |
| 2017/01/31 | 5,880 | 5,990 | 5,880 | 5,940 | -40 | -0.7% | 212,300 |
| 2017/01/30 | 5,900 | 5,990 | 5,880 | 5,980 | +50 | +0.8% | 193,700 |
| 2017/01/27 | 5,910 | 5,970 | 5,890 | 5,930 | -30 | -0.5% | 198,900 |
| 2017/01/26 | 5,980 | 6,000 | 5,940 | 5,960 | +30 | +0.5% | 302,000 |
| 2017/01/25 | 5,890 | 5,960 | 5,860 | 5,930 | +120 | +2.1% | 272,300 |
| 2017/01/24 | 5,810 | 5,910 | 5,780 | 5,810 | +50 | +0.9% | 349,000 |
| 2017/01/23 | 5,760 | 5,810 | 5,730 | 5,760 | +30 | +0.5% | 199,500 |
| 2017/01/20 | 5,690 | 5,750 | 5,670 | 5,730 | +50 | +0.9% | 149,600 |
| 2017/01/19 | 5,660 | 5,780 | 5,600 | 5,680 | +120 | +2.2% | 236,900 |
| 2017/01/18 | 5,490 | 5,590 | 5,450 | 5,560 | -10 | -0.2% | 230,800 |
| 2017/01/17 | 5,650 | 5,670 | 5,560 | 5,570 | -110 | -1.9% | 182,100 |
| 2017/01/16 | 5,710 | 5,770 | 5,660 | 5,680 | -10 | -0.2% | 229,800 |
| 2017/01/13 | 5,690 | 5,700 | 5,640 | 5,690 | +40 | +0.7% | 301,400 |
| 2017/01/12 | 5,670 | 5,700 | 5,610 | 5,650 | -30 | -0.5% | 173,800 |
| 2017/01/11 | 5,700 | 5,700 | 5,610 | 5,680 | +80 | +1.4% | 182,500 |
| 2017/01/10 | 5,690 | 5,720 | 5,570 | 5,600 | +10 | +0.2% | 232,700 |
| 2017/01/06 | 5,630 | 5,640 | 5,560 | 5,590 | -40 | -0.7% | 207,300 |
| 2017/01/05 | 5,650 | 5,650 | 5,590 | 5,630 | -30 | -0.5% | 217,300 |
| 2017/01/04 | 5,510 | 5,700 | 5,500 | 5,660 | +250 | +4.6% | 271,800 |
| 2016/12/30 | 5,380 | 5,430 | 5,330 | 5,410 | ±0 | ±0% | 125,200 |
| 2016/12/29 | 5,460 | 5,480 | 5,390 | 5,410 | -110 | -2% | 121,000 |
| 2016/12/28 | 5,480 | 5,540 | 5,470 | 5,520 | +30 | +0.5% | 69,000 |
| 2016/12/27 | 5,490 | 5,560 | 5,480 | 5,490 | -10 | -0.2% | 88,200 |
| 2016/12/26 | 5,540 | 5,570 | 5,490 | 5,500 | +30 | +0.5% | 92,200 |
| 2016/12/22 | 5,440 | 5,480 | 5,410 | 5,470 | -20 | -0.4% | 143,900 |
| 2016/12/21 | 5,510 | 5,620 | 5,480 | 5,490 | -20 | -0.4% | 212,900 |
| 2016/12/20 | 5,360 | 5,550 | 5,360 | 5,510 | +80 | +1.5% | 139,900 |
| 2016/12/19 | 5,390 | 5,450 | 5,370 | 5,430 | -50 | -0.9% | 194,900 |
| 2016/12/16 | 5,480 | 5,500 | 5,420 | 5,480 | +160 | +3% | 276,500 |
| 2016/12/15 | 5,310 | 5,360 | 5,280 | 5,320 | +10 | +0.2% | 188,400 |
| 2016/12/14 | 5,240 | 5,330 | 5,200 | 5,310 | +120 | +2.3% | 195,200 |
| 2016/12/13 | 5,120 | 5,210 | 5,120 | 5,190 | +50 | +1% | 222,300 |
| 2016/12/12 | 5,150 | 5,190 | 5,110 | 5,140 | +60 | +1.2% | 177,200 |
2001～
2050
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
