堀田丸正の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 51 | 53 | 51 | 51 | -1 | -1.9% | 514,700 |
| 2025/07/03 | 52 | 53 | 50 | 52 | ±0 | ±0% | 1,245,100 |
| 2025/07/02 | 52 | 54 | 52 | 52 | ±0 | ±0% | 853,300 |
| 2025/07/01 | 56 | 57 | 52 | 52 | -4 | -7.1% | 1,396,500 |
| 2025/06/30 | 56 | 59 | 54 | 56 | +2 | +3.7% | 4,102,500 |
| 2025/06/27 | 54 | 55 | 53 | 54 | ±0 | ±0% | 1,527,200 |
| 2025/06/26 | 57 | 59 | 52 | 54 | -7 | -11.5% | 5,297,100 |
| 2025/06/25 | 53 | 67 | 52 | 61 | +10 | +19.6% | 13,782,200 |
| 2025/06/24 | 52 | 53 | 51 | 51 | -1 | -1.9% | 363,600 |
| 2025/06/23 | 53 | 54 | 51 | 52 | -2 | -3.7% | 416,400 |
| 2025/06/20 | 54 | 54 | 51 | 54 | ±0 | ±0% | 1,362,900 |
| 2025/06/19 | 54 | 56 | 54 | 54 | ±0 | ±0% | 545,800 |
| 2025/06/18 | 54 | 55 | 53 | 54 | -1 | -1.8% | 505,800 |
| 2025/06/17 | 53 | 56 | 52 | 55 | +2 | +3.8% | 842,600 |
| 2025/06/16 | 52 | 53 | 51 | 53 | +1 | +1.9% | 510,800 |
| 2025/06/13 | 54 | 54 | 51 | 52 | -3 | -5.5% | 946,900 |
| 2025/06/12 | 51 | 56 | 51 | 55 | +4 | +7.8% | 2,907,300 |
| 2025/06/11 | 50 | 54 | 49 | 51 | -2 | -3.8% | 2,158,000 |
| 2025/06/10 | 54 | 56 | 53 | 53 | ±0 | ±0% | 1,007,700 |
| 2025/06/09 | 54 | 56 | 52 | 53 | -3 | -5.4% | 1,436,300 |
| 2025/06/06 | 54 | 56 | 53 | 56 | +2 | +3.7% | 2,119,200 |
| 2025/06/05 | 60 | 61 | 54 | 54 | -8 | -12.9% | 4,371,300 |
| 2025/06/04 | 64 | 65 | 61 | 62 | -4 | -6.1% | 1,822,200 |
| 2025/06/03 | 63 | 74 | 63 | 66 | +3 | +4.8% | 9,563,900 |
| 2025/06/02 | 64 | 65 | 62 | 63 | -2 | -3.1% | 1,426,100 |
| 2025/05/30 | 72 | 72 | 62 | 65 | -2 | -3% | 4,886,800 |
| 2025/05/29 | 62 | 68 | 60 | 67 | +1 | +1.5% | 6,352,400 |
| 2025/05/28 | 75 | 83 | 64 | 66 | +1 | +1.5% | 22,111,000 |
| 2025/05/27 | 46 | 72 | 45 | 65 | +21 | +47.7% | 35,839,600 |
| 2025/05/26 | 43 | 45 | 42 | 44 | +1 | +2.3% | 132,600 |
| 2025/05/23 | 43 | 44 | 42 | 43 | ±0 | ±0% | 260,900 |
| 2025/05/22 | 43 | 44 | 43 | 43 | -1 | -2.3% | 264,700 |
| 2025/05/21 | 44 | 45 | 43 | 44 | ±0 | ±0% | 301,000 |
| 2025/05/20 | 44 | 46 | 43 | 44 | ±0 | ±0% | 1,479,100 |
| 2025/05/19 | 43 | 45 | 43 | 44 | +2 | +4.8% | 317,300 |
| 2025/05/16 | 43 | 44 | 41 | 42 | ±0 | ±0% | 669,500 |
| 2025/05/15 | 43 | 44 | 42 | 42 | -1 | -2.3% | 441,900 |
| 2025/05/14 | 42 | 43 | 41 | 43 | +1 | +2.4% | 322,600 |
| 2025/05/13 | 41 | 42 | 41 | 42 | ±0 | ±0% | 545,700 |
| 2025/05/12 | 42 | 42 | 41 | 42 | +1 | +2.4% | 64,600 |
| 2025/05/09 | 42 | 42 | 41 | 41 | ±0 | ±0% | 85,100 |
| 2025/05/08 | 41 | 43 | 41 | 41 | -1 | -2.4% | 202,300 |
| 2025/05/07 | 41 | 43 | 41 | 42 | +1 | +2.4% | 193,800 |
| 2025/05/02 | 40 | 42 | 40 | 41 | +1 | +2.5% | 615,800 |
| 2025/05/01 | 41 | 41 | 40 | 40 | -1 | -2.4% | 329,300 |
| 2025/04/30 | 40 | 45 | 39 | 41 | +1 | +2.5% | 8,682,700 |
| 2025/04/28 | 39 | 43 | 39 | 40 | +1 | +2.6% | 4,384,900 |
| 2025/04/25 | 40 | 41 | 39 | 39 | -1 | -2.5% | 245,700 |
| 2025/04/24 | 42 | 43 | 40 | 40 | -1 | -2.4% | 794,700 |
| 2025/04/23 | 41 | 45 | 40 | 41 | ±0 | ±0% | 8,616,500 |
1～
50
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「堀田丸正」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 |
|---|---|---|---|---|---|---|---|---|
| 堀田丸正 | 5,100円 | +16.2% | - | 0.00% | 96.23倍 | 1.07倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
| ティムコ | 93,200円 | +12.7% | - | 1.29% | 34.45倍 | 0.51倍 |
|
フィッシング用品卸祖業で小売りも。自社開発品比率は約９割。アウトドア衣料・用品も柱に |
| 日本麻 | 69,700円 | -2.3% | -46.6% | 0.57% | 43.86倍 | 1.24倍 |
|
米麦用麻袋シェア５割。自動車用マット、パスタなど食品、産業資材も展開。タイに製造工場 |
| のむら産 | 214,500円 | +1.3% | +6.7% | 2.89% | 8.06倍 | 1.40倍 |
|
米穀精米袋と米穀計量包装機械で国内首位。梱包用製函封函機械や緩衝材の仕入れ販売も展開 |
| イメージワン | 27,500円 | +27.3% | - | 0.00% | - | 6.00倍 |
|
祖業は衛星画像販売。病院向け画像管理・電子カルテ、消耗品扱う。前社長退任で経営体制刷新 |
市場注目の銘柄
チャート関連のコラム
