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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 610 | 640 | 532 | 640 | +100 | +18.5% | 29,950,900 |
| 2025/08/19 | 540 | 540 | 540 | 540 | +80 | +17.4% | 328,900 |
| 2025/08/18 | 386 | 460 | 384 | 460 | +80 | +21.1% | 13,710,200 |
| 2025/08/15 | 366 | 436 | 352 | 380 | -10 | -2.6% | 36,732,500 |
| 2025/08/14 | 410 | 431 | 343 | 390 | +5 | +1.3% | 40,108,300 |
| 2025/08/13 | 385 | 385 | 385 | 385 | +80 | +26.2% | 2,304,200 |
| 2025/08/12 | 301 | 441 | 289 | 305 | +92 | +43.2% | 77,853,300 |
| 2025/08/08 | 213 | 213 | 213 | 213 | +50 | +30.7% | 415,400 |
| 2025/08/07 | 163 | 163 | 163 | 163 | +50 | +44.2% | 379,800 |
| 2025/08/06 | 96 | 113 | 91 | 113 | +30 | +36.1% | 27,018,700 |
| 2025/08/05 | 83 | 83 | 80 | 83 | +30 | +56.6% | 7,895,700 |
| 2025/08/04 | 52 | 54 | 52 | 53 | ±0 | ±0% | 632,800 |
| 2025/08/01 | 53 | 54 | 52 | 53 | ±0 | ±0% | 59,900 |
| 2025/07/31 | 53 | 53 | 52 | 53 | ±0 | ±0% | 232,500 |
| 2025/07/30 | 53 | 54 | 52 | 53 | -1 | -1.9% | 327,700 |
| 2025/07/29 | 55 | 55 | 53 | 54 | -1 | -1.8% | 117,400 |
| 2025/07/28 | 54 | 55 | 53 | 55 | +1 | +1.9% | 318,600 |
| 2025/07/25 | 54 | 55 | 53 | 54 | ±0 | ±0% | 238,100 |
| 2025/07/24 | 54 | 54 | 53 | 54 | ±0 | ±0% | 112,400 |
| 2025/07/23 | 52 | 54 | 52 | 54 | +2 | +3.8% | 453,900 |
| 2025/07/22 | 54 | 54 | 51 | 52 | -2 | -3.7% | 1,359,100 |
| 2025/07/18 | 53 | 55 | 53 | 54 | ±0 | ±0% | 216,700 |
| 2025/07/17 | 55 | 55 | 53 | 54 | -1 | -1.8% | 398,300 |
| 2025/07/16 | 55 | 55 | 53 | 55 | ±0 | ±0% | 432,000 |
| 2025/07/15 | 56 | 57 | 53 | 55 | ±0 | ±0% | 1,510,400 |
| 2025/07/14 | 57 | 57 | 54 | 55 | -2 | -3.5% | 820,500 |
| 2025/07/11 | 56 | 58 | 55 | 57 | ±0 | ±0% | 1,597,100 |
| 2025/07/10 | 55 | 58 | 54 | 57 | +3 | +5.6% | 3,523,300 |
| 2025/07/09 | 55 | 55 | 53 | 54 | -1 | -1.8% | 558,600 |
| 2025/07/08 | 52 | 55 | 52 | 55 | +2 | +3.8% | 878,400 |
| 2025/07/07 | 52 | 53 | 52 | 53 | +2 | +3.9% | 200,700 |
| 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 |
1～
50
件表示中 / 3766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 | 73,300円 | +16.2% | - | 0.00% | 1383.02倍 | 15.42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 |
| 新光商 | 100,400円 | -7.3% | +73.0% | 1.25% | 40.63倍 | 0.57倍 |
|
半導体・電子部品商社。ルネサス製品が主体だったが２４年に代理店契約解消。遊技機部材も強い |
| ＪＫＨＤ | 124,600円 | +3.0% | +2.6% | 4.41% | 6.79倍 | 0.53倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
| 佐藤商 | 168,100円 | +1.9% | +0.1% | 4.52% | 6.32倍 | 0.52倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
| エフティＧ | 122,400円 | -10.8% | -21.7% | 4.49% | 7.58倍 | 1.22倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
市場注目の銘柄
チャート関連のコラム
