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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 40 | 47 | 39 | 41 | +1 | +2.5% | 14,227,100 |
| 2025/04/21 | 39 | 48 | 38 | 40 | +1 | +2.6% | 8,131,700 |
| 2025/04/18 | 38 | 39 | 38 | 39 | +2 | +5.4% | 475,800 |
| 2025/04/17 | 39 | 42 | 36 | 37 | -2 | -5.1% | 4,775,900 |
| 2025/04/16 | 40 | 46 | 37 | 39 | -1 | -2.5% | 3,665,000 |
| 2025/04/15 | 41 | 41 | 39 | 40 | -1 | -2.4% | 229,000 |
| 2025/04/14 | 41 | 41 | 40 | 41 | ±0 | ±0% | 149,800 |
| 2025/04/11 | 39 | 41 | 39 | 41 | +1 | +2.5% | 113,900 |
| 2025/04/10 | 39 | 40 | 39 | 40 | +3 | +8.1% | 140,200 |
| 2025/04/09 | 38 | 39 | 36 | 37 | -2 | -5.1% | 313,700 |
| 2025/04/08 | 38 | 40 | 38 | 39 | +2 | +5.4% | 200,300 |
| 2025/04/07 | 37 | 38 | 35 | 37 | -2 | -5.1% | 209,100 |
| 2025/04/04 | 41 | 41 | 38 | 39 | -3 | -7.1% | 714,200 |
| 2025/04/03 | 42 | 43 | 41 | 42 | -1 | -2.3% | 454,000 |
| 2025/04/02 | 44 | 44 | 43 | 43 | -1 | -2.3% | 78,600 |
| 2025/04/01 | 45 | 45 | 43 | 44 | -1 | -2.2% | 135,700 |
| 2025/03/31 | 43 | 50 | 43 | 45 | +2 | +4.7% | 1,439,100 |
| 2025/03/28 | 44 | 45 | 43 | 43 | -2 | -4.4% | 246,300 |
| 2025/03/27 | 47 | 47 | 45 | 45 | -1 | -2.2% | 370,900 |
| 2025/03/26 | 45 | 49 | 44 | 46 | +1 | +2.2% | 701,700 |
| 2025/03/25 | 44 | 52 | 44 | 45 | +2 | +4.7% | 4,960,000 |
| 2025/03/24 | 44 | 45 | 43 | 43 | ±0 | ±0% | 149,400 |
| 2025/03/21 | 44 | 45 | 43 | 43 | -1 | -2.3% | 89,400 |
| 2025/03/19 | 44 | 45 | 43 | 44 | ±0 | ±0% | 142,900 |
| 2025/03/18 | 43 | 45 | 43 | 44 | +1 | +2.3% | 141,200 |
| 2025/03/17 | 43 | 43 | 43 | 43 | ±0 | ±0% | 144,200 |
| 2025/03/14 | 43 | 44 | 42 | 43 | ±0 | ±0% | 181,600 |
| 2025/03/13 | 42 | 43 | 41 | 43 | +1 | +2.4% | 104,200 |
| 2025/03/12 | 43 | 43 | 41 | 42 | ±0 | ±0% | 110,000 |
| 2025/03/11 | 42 | 44 | 41 | 42 | -1 | -2.3% | 343,100 |
| 2025/03/10 | 42 | 44 | 42 | 43 | +1 | +2.4% | 158,100 |
| 2025/03/07 | 43 | 43 | 42 | 42 | -1 | -2.3% | 103,800 |
| 2025/03/06 | 41 | 43 | 41 | 43 | +1 | +2.4% | 152,500 |
| 2025/03/05 | 40 | 42 | 40 | 42 | +1 | +2.4% | 65,200 |
| 2025/03/04 | 41 | 42 | 40 | 41 | -1 | -2.4% | 68,200 |
| 2025/03/03 | 41 | 42 | 41 | 42 | +1 | +2.4% | 171,300 |
| 2025/02/28 | 43 | 43 | 40 | 41 | -2 | -4.7% | 303,900 |
| 2025/02/27 | 42 | 43 | 41 | 43 | +1 | +2.4% | 43,600 |
| 2025/02/26 | 43 | 43 | 41 | 42 | -1 | -2.3% | 98,600 |
| 2025/02/25 | 42 | 43 | 41 | 43 | +1 | +2.4% | 107,900 |
| 2025/02/21 | 43 | 44 | 42 | 42 | -1 | -2.3% | 105,600 |
| 2025/02/20 | 42 | 44 | 42 | 43 | +1 | +2.4% | 73,100 |
| 2025/02/19 | 42 | 42 | 41 | 42 | +1 | +2.4% | 103,800 |
| 2025/02/18 | 40 | 42 | 40 | 41 | +1 | +2.5% | 202,400 |
| 2025/02/17 | 40 | 41 | 40 | 40 | -2 | -4.8% | 149,900 |
| 2025/02/14 | 43 | 43 | 40 | 42 | -1 | -2.3% | 255,400 |
| 2025/02/13 | 42 | 43 | 41 | 43 | ±0 | ±0% | 64,400 |
| 2025/02/12 | 41 | 43 | 40 | 43 | +2 | +4.9% | 268,300 |
| 2025/02/10 | 41 | 41 | 41 | 41 | ±0 | ±0% | 51,400 |
| 2025/02/07 | 40 | 41 | 40 | 41 | +1 | +2.5% | 18,000 |
51～
100
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
