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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 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 |
| 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 |
2051～
2100
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 | 1,136,000円 | +5.6% | +3.6% | 2.55% | 13.25倍 | 1.52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 | 165,700円 | +4.3% | -43.5% | 2.29% | 35.36倍 | 1.56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 | 280,100円 | -7.2% | -44.3% | 1.79% | 46.74倍 | 3.58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 | 300,300円 | -5.8% | -16.7% | 3.06% | 16.71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 | 305,500円 | -0.4% | +42.6% | 2.95% | 47.70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
