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 |
|---|---|---|---|---|---|---|---|
| 2023/03/02 | 60 | 63 | 60 | 62 | +2 | +3.3% | 262,900 |
| 2023/03/01 | 60 | 61 | 59 | 60 | ±0 | ±0% | 127,200 |
| 2023/02/28 | 60 | 61 | 59 | 60 | -1 | -1.6% | 230,700 |
| 2023/02/27 | 61 | 62 | 61 | 61 | -1 | -1.6% | 137,100 |
| 2023/02/24 | 64 | 64 | 61 | 62 | -2 | -3.1% | 158,400 |
| 2023/02/22 | 62 | 64 | 61 | 64 | +1 | +1.6% | 181,000 |
| 2023/02/21 | 63 | 64 | 62 | 63 | +1 | +1.6% | 288,300 |
| 2023/02/20 | 63 | 64 | 62 | 62 | -1 | -1.6% | 385,100 |
| 2023/02/17 | 62 | 64 | 61 | 63 | -1 | -1.6% | 475,500 |
| 2023/02/16 | 60 | 64 | 59 | 64 | +4 | +6.7% | 505,900 |
| 2023/02/15 | 61 | 61 | 59 | 60 | -1 | -1.6% | 297,100 |
| 2023/02/14 | 64 | 64 | 61 | 61 | -3 | -4.7% | 428,100 |
| 2023/02/13 | 62 | 65 | 61 | 64 | +3 | +4.9% | 668,300 |
| 2023/02/10 | 65 | 67 | 61 | 61 | -4 | -6.2% | 1,578,800 |
| 2023/02/09 | 64 | 68 | 63 | 65 | +1 | +1.6% | 1,116,700 |
| 2023/02/08 | 65 | 66 | 63 | 64 | -1 | -1.5% | 806,600 |
| 2023/02/07 | 65 | 66 | 64 | 65 | -1 | -1.5% | 298,000 |
| 2023/02/06 | 65 | 67 | 63 | 66 | +1 | +1.5% | 1,060,500 |
| 2023/02/03 | 61 | 66 | 61 | 65 | +4 | +6.6% | 1,361,300 |
| 2023/02/02 | 62 | 62 | 60 | 61 | -1 | -1.6% | 163,800 |
| 2023/02/01 | 61 | 63 | 61 | 62 | +2 | +3.3% | 127,800 |
| 2023/01/31 | 60 | 65 | 59 | 60 | ±0 | ±0% | 702,800 |
| 2023/01/30 | 61 | 61 | 59 | 60 | -1 | -1.6% | 107,300 |
| 2023/01/27 | 59 | 62 | 58 | 61 | +1 | +1.7% | 772,500 |
| 2023/01/26 | 59 | 61 | 58 | 60 | +1 | +1.7% | 1,188,700 |
| 2023/01/25 | 58 | 60 | 57 | 59 | +2 | +3.5% | 125,500 |
| 2023/01/24 | 58 | 58 | 56 | 57 | ±0 | ±0% | 112,100 |
| 2023/01/23 | 55 | 61 | 55 | 57 | +2 | +3.6% | 995,600 |
| 2023/01/20 | 54 | 56 | 54 | 55 | ±0 | ±0% | 77,000 |
| 2023/01/19 | 56 | 56 | 54 | 55 | -1 | -1.8% | 99,300 |
| 2023/01/18 | 55 | 56 | 54 | 56 | +2 | +3.7% | 105,200 |
| 2023/01/17 | 54 | 56 | 54 | 54 | +1 | +1.9% | 168,400 |
| 2023/01/16 | 54 | 54 | 53 | 53 | -1 | -1.9% | 135,200 |
| 2023/01/13 | 54 | 55 | 54 | 54 | -1 | -1.8% | 188,500 |
| 2023/01/12 | 54 | 55 | 53 | 55 | +1 | +1.9% | 59,900 |
| 2023/01/11 | 56 | 56 | 53 | 54 | -1 | -1.8% | 242,600 |
| 2023/01/10 | 53 | 56 | 53 | 55 | +3 | +5.8% | 386,800 |
| 2023/01/06 | 53 | 53 | 52 | 52 | ±0 | ±0% | 37,400 |
| 2023/01/05 | 53 | 54 | 51 | 52 | ±0 | ±0% | 607,800 |
| 2023/01/04 | 54 | 55 | 52 | 52 | -2 | -3.7% | 504,400 |
| 2022/12/30 | 56 | 56 | 54 | 54 | -1 | -1.8% | 85,300 |
| 2022/12/29 | 54 | 55 | 53 | 55 | +2 | +3.8% | 139,900 |
| 2022/12/28 | 53 | 56 | 53 | 53 | +1 | +1.9% | 531,100 |
| 2022/12/27 | 54 | 54 | 52 | 52 | -2 | -3.7% | 567,600 |
| 2022/12/26 | 55 | 56 | 53 | 54 | -1 | -1.8% | 344,300 |
| 2022/12/23 | 57 | 58 | 55 | 55 | -3 | -5.2% | 439,500 |
| 2022/12/22 | 55 | 60 | 55 | 58 | +3 | +5.5% | 1,107,000 |
| 2022/12/21 | 54 | 56 | 54 | 55 | +1 | +1.9% | 344,200 |
| 2022/12/20 | 57 | 58 | 54 | 54 | -3 | -5.3% | 674,000 |
| 2022/12/19 | 59 | 59 | 56 | 57 | -2 | -3.4% | 849,400 |
551～
600
件表示中 / 3711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 | 6,300円 | +16.2% | - | 0.00% | 118.87倍 | 1.32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 |
| 東北化学 | 393,500円 | +4.8% | +20.4% | - | - | - |
|
工業薬品、試薬、関連機器が主力の商社。食品添加物も扱う。バイオ事業にも進出。東北が地盤 |
| 横浜魚類 | 59,900円 | +0.5% | +10.5% | 1.00% | 24.99倍 | 1.49倍 |
|
水産卸売業界で中堅。横浜と川崎が活動拠点。市場外取引も強化。子会社で加工品手がける |
| 三京化 | 326,000円 | +2.2% | -5.1% | 3.07% | 4.68倍 | 0.34倍 |
|
樹脂、工業薬品等の化学品商社。西日本が地盤。取り扱い商材は多岐、技術志向型営業を標榜 |
| ＫＴＫ | 64,300円 | +2.7% | +0.4% | 2.64% | 10.97倍 | 0.82倍 |
|
再生トナーなどリサイクル商品を製造販売。ＤＸ導入支援などＩＴソリューション事業も拡大 |
市場注目の銘柄
チャート関連のコラム
