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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/12/16 | 60 | 62 | 58 | 59 | -1 | -1.7% | 909,700 |
| 2022/12/15 | 65 | 66 | 60 | 60 | -6 | -9.1% | 1,971,800 |
| 2022/12/14 | 68 | 75 | 63 | 66 | +3 | +4.8% | 6,703,400 |
| 2022/12/13 | 68 | 81 | 63 | 63 | +4 | +6.8% | 17,164,000 |
| 2022/12/12 | 55 | 72 | 55 | 59 | +5 | +9.3% | 6,368,900 |
| 2022/12/09 | 53 | 56 | 53 | 54 | +1 | +1.9% | 196,700 |
| 2022/12/08 | 56 | 56 | 53 | 53 | -2 | -3.6% | 107,700 |
| 2022/12/07 | 54 | 56 | 54 | 55 | +2 | +3.8% | 145,300 |
| 2022/12/06 | 52 | 55 | 52 | 53 | +1 | +1.9% | 175,000 |
| 2022/12/05 | 53 | 54 | 52 | 52 | -1 | -1.9% | 35,700 |
| 2022/12/02 | 53 | 54 | 52 | 53 | ±0 | ±0% | 104,500 |
| 2022/12/01 | 54 | 54 | 53 | 53 | ±0 | ±0% | 49,200 |
| 2022/11/30 | 55 | 55 | 53 | 53 | -2 | -3.6% | 166,700 |
| 2022/11/29 | 54 | 56 | 53 | 55 | ±0 | ±0% | 112,100 |
| 2022/11/28 | 52 | 55 | 52 | 55 | +3 | +5.8% | 401,400 |
| 2022/11/25 | 52 | 52 | 51 | 52 | +1 | +2% | 185,400 |
| 2022/11/24 | 51 | 52 | 51 | 51 | ±0 | ±0% | 14,000 |
| 2022/11/22 | 51 | 51 | 50 | 51 | ±0 | ±0% | 62,700 |
| 2022/11/21 | 51 | 51 | 50 | 51 | -1 | -1.9% | 43,100 |
| 2022/11/18 | 50 | 52 | 50 | 52 | +1 | +2% | 43,200 |
| 2022/11/17 | 51 | 52 | 51 | 51 | -1 | -1.9% | 3,700 |
| 2022/11/16 | 51 | 52 | 51 | 52 | +1 | +2% | 32,000 |
| 2022/11/15 | 51 | 52 | 51 | 51 | -1 | -1.9% | 7,300 |
| 2022/11/14 | 51 | 52 | 51 | 52 | +2 | +4% | 82,900 |
| 2022/11/11 | 52 | 52 | 50 | 50 | -2 | -3.8% | 318,000 |
| 2022/11/10 | 54 | 54 | 52 | 52 | -2 | -3.7% | 74,800 |
| 2022/11/09 | 53 | 54 | 52 | 54 | +2 | +3.8% | 121,700 |
| 2022/11/08 | 52 | 52 | 52 | 52 | -1 | -1.9% | 75,300 |
| 2022/11/07 | 53 | 53 | 52 | 53 | +1 | +1.9% | 45,200 |
| 2022/11/04 | 52 | 54 | 52 | 52 | ±0 | ±0% | 136,100 |
| 2022/11/02 | 52 | 53 | 52 | 52 | ±0 | ±0% | 1,100 |
| 2022/11/01 | 53 | 53 | 52 | 52 | ±0 | ±0% | 12,100 |
| 2022/10/31 | 52 | 52 | 52 | 52 | -1 | -1.9% | 6,800 |
| 2022/10/28 | 52 | 53 | 52 | 53 | +1 | +1.9% | 6,200 |
| 2022/10/27 | 52 | 52 | 52 | 52 | ±0 | ±0% | 33,400 |
| 2022/10/26 | 53 | 53 | 52 | 52 | -1 | -1.9% | 19,700 |
| 2022/10/25 | 53 | 53 | 51 | 53 | +1 | +1.9% | 56,800 |
| 2022/10/24 | 53 | 53 | 51 | 52 | ±0 | ±0% | 61,500 |
| 2022/10/21 | 52 | 52 | 51 | 52 | -1 | -1.9% | 57,400 |
| 2022/10/20 | 53 | 53 | 52 | 53 | +1 | +1.9% | 11,400 |
| 2022/10/19 | 52 | 53 | 52 | 52 | -1 | -1.9% | 8,100 |
| 2022/10/18 | 53 | 53 | 52 | 53 | +1 | +1.9% | 47,300 |
651～
700
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 | 74,000円 | +16.2% | - | 0.00% | 1396.23倍 | 15.56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 |
| 三洋貿易 | 155,200円 | +2.1% | -5.1% | 3.67% | 9.13倍 | 0.89倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| 木徳神糧 | 521,000円 | +48.7% | +213.9% | 1.34% | 7.89倍 | 2.33倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| カナデン | 194,900円 | +7.4% | +20.5% | 3.69% | 11.14倍 | 0.91倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| コンドーテック | 164,600円 | +7.4% | +2.6% | 3.16% | 12.59倍 | 1.16倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
市場注目の銘柄
チャート関連のコラム
