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 |
|---|---|---|---|---|---|---|---|
| 2016/03/28 | 4,225 | 4,265 | 4,175 | 4,240 | +85 | +2% | 222,300 |
| 2016/03/25 | 4,110 | 4,160 | 4,090 | 4,155 | +80 | +2% | 204,100 |
| 2016/03/24 | 4,145 | 4,190 | 4,050 | 4,075 | -140 | -3.3% | 433,000 |
| 2016/03/23 | 4,210 | 4,270 | 4,175 | 4,215 | +5 | +0.1% | 341,100 |
| 2016/03/22 | 4,155 | 4,225 | 4,145 | 4,210 | +115 | +2.8% | 184,700 |
| 2016/03/18 | 4,125 | 4,155 | 4,065 | 4,095 | -30 | -0.7% | 216,600 |
| 2016/03/17 | 4,155 | 4,200 | 4,085 | 4,125 | -55 | -1.3% | 229,000 |
| 2016/03/16 | 4,185 | 4,280 | 4,145 | 4,180 | -25 | -0.6% | 370,300 |
| 2016/03/15 | 4,155 | 4,290 | 4,140 | 4,205 | +45 | +1.1% | 333,200 |
| 2016/03/14 | 4,145 | 4,180 | 4,125 | 4,160 | +35 | +0.8% | 268,100 |
| 2016/03/11 | 4,105 | 4,160 | 4,065 | 4,125 | ±0 | ±0% | 292,600 |
| 2016/03/10 | 4,055 | 4,140 | 4,035 | 4,125 | +120 | +3% | 324,300 |
| 2016/03/09 | 4,115 | 4,115 | 3,890 | 4,005 | +85 | +2.2% | 618,700 |
| 2016/03/08 | 3,940 | 3,955 | 3,845 | 3,920 | -25 | -0.6% | 189,700 |
| 2016/03/07 | 3,940 | 3,985 | 3,910 | 3,945 | +10 | +0.3% | 223,600 |
| 2016/03/04 | 3,840 | 3,945 | 3,830 | 3,935 | +105 | +2.7% | 219,900 |
| 2016/03/03 | 3,800 | 3,845 | 3,800 | 3,830 | +20 | +0.5% | 138,400 |
| 2016/03/02 | 3,785 | 3,830 | 3,755 | 3,810 | +90 | +2.4% | 274,200 |
| 2016/03/01 | 3,720 | 3,740 | 3,610 | 3,720 | +20 | +0.5% | 288,000 |
| 2016/02/29 | 3,750 | 3,805 | 3,695 | 3,700 | +35 | +1% | 289,700 |
| 2016/02/26 | 3,685 | 3,755 | 3,655 | 3,665 | -35 | -0.9% | 336,700 |
| 2016/02/25 | 3,700 | 3,735 | 3,675 | 3,700 | +30 | +0.8% | 237,700 |
| 2016/02/24 | 3,625 | 3,695 | 3,605 | 3,670 | -25 | -0.7% | 381,200 |
| 2016/02/23 | 3,680 | 3,730 | 3,620 | 3,695 | +40 | +1.1% | 336,200 |
| 2016/02/22 | 3,560 | 3,665 | 3,545 | 3,655 | +70 | +2% | 308,000 |
| 2016/02/19 | 3,625 | 3,640 | 3,560 | 3,585 | -70 | -1.9% | 258,500 |
| 2016/02/18 | 3,665 | 3,725 | 3,630 | 3,655 | +100 | +2.8% | 239,700 |
| 2016/02/17 | 3,600 | 3,665 | 3,500 | 3,555 | -50 | -1.4% | 323,000 |
| 2016/02/16 | 3,590 | 3,695 | 3,545 | 3,605 | -10 | -0.3% | 375,500 |
| 2016/02/15 | 3,485 | 3,655 | 3,485 | 3,615 | +230 | +6.8% | 456,100 |
| 2016/02/12 | 3,400 | 3,460 | 3,340 | 3,385 | -85 | -2.4% | 491,700 |
| 2016/02/10 | 3,135 | 3,595 | 3,135 | 3,470 | -225 | -6.1% | 1,086,200 |
| 2016/02/09 | 3,880 | 4,000 | 3,660 | 3,695 | -325 | -8.1% | 323,000 |
| 2016/02/08 | 3,950 | 4,050 | 3,925 | 4,020 | +10 | +0.2% | 194,700 |
| 2016/02/05 | 4,050 | 4,075 | 3,965 | 4,010 | -80 | -2% | 174,400 |
| 2016/02/04 | 4,120 | 4,160 | 4,065 | 4,090 | -90 | -2.2% | 194,600 |
| 2016/02/03 | 4,210 | 4,255 | 4,155 | 4,180 | -170 | -3.9% | 223,200 |
| 2016/02/02 | 4,295 | 4,380 | 4,295 | 4,350 | -15 | -0.3% | 156,300 |
| 2016/02/01 | 4,300 | 4,375 | 4,280 | 4,365 | +120 | +2.8% | 244,100 |
| 2016/01/29 | 4,190 | 4,250 | 4,065 | 4,245 | +55 | +1.3% | 296,300 |
| 2016/01/28 | 4,205 | 4,235 | 4,165 | 4,190 | -10 | -0.2% | 151,100 |
| 2016/01/27 | 4,190 | 4,225 | 4,160 | 4,200 | +80 | +1.9% | 128,900 |
| 2016/01/26 | 4,165 | 4,170 | 4,115 | 4,120 | -90 | -2.1% | 111,000 |
| 2016/01/25 | 4,250 | 4,250 | 4,170 | 4,210 | +45 | +1.1% | 215,400 |
| 2016/01/22 | 4,105 | 4,170 | 4,030 | 4,165 | +130 | +3.2% | 373,700 |
| 2016/01/21 | 4,130 | 4,200 | 4,030 | 4,035 | -130 | -3.1% | 245,700 |
| 2016/01/20 | 4,340 | 4,350 | 4,150 | 4,165 | -110 | -2.6% | 356,100 |
| 2016/01/19 | 4,255 | 4,295 | 4,225 | 4,275 | +40 | +0.9% | 241,300 |
| 2016/01/18 | 4,150 | 4,260 | 4,115 | 4,235 | -10 | -0.2% | 292,300 |
| 2016/01/15 | 4,250 | 4,270 | 4,215 | 4,245 | +105 | +2.5% | 474,400 |
2301～
2350
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
