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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 65 | 65 | 62 | 63 | -1 | -1.6% | 262,100 |
| 2021/10/05 | 65 | 66 | 64 | 64 | -3 | -4.5% | 96,800 |
| 2021/10/04 | 68 | 68 | 66 | 67 | -1 | -1.5% | 60,200 |
| 2021/10/01 | 67 | 68 | 65 | 68 | +1 | +1.5% | 157,600 |
| 2021/09/30 | 66 | 69 | 66 | 67 | +1 | +1.5% | 512,900 |
| 2021/09/29 | 65 | 67 | 64 | 66 | +1 | +1.5% | 124,500 |
| 2021/09/28 | 66 | 68 | 64 | 65 | -1 | -1.5% | 339,000 |
| 2021/09/27 | 63 | 67 | 63 | 66 | +3 | +4.8% | 579,500 |
| 2021/09/24 | 62 | 71 | 62 | 63 | +2 | +3.3% | 3,136,800 |
| 2021/09/22 | 61 | 63 | 60 | 61 | +1 | +1.7% | 206,200 |
| 2021/09/21 | 61 | 62 | 60 | 60 | -2 | -3.2% | 86,000 |
| 2021/09/17 | 62 | 63 | 61 | 62 | ±0 | ±0% | 120,700 |
| 2021/09/16 | 63 | 63 | 61 | 62 | -1 | -1.6% | 128,400 |
| 2021/09/15 | 64 | 64 | 62 | 63 | -1 | -1.6% | 153,100 |
| 2021/09/14 | 64 | 65 | 63 | 64 | -1 | -1.5% | 34,200 |
| 2021/09/13 | 63 | 65 | 63 | 65 | +1 | +1.6% | 51,000 |
| 2021/09/10 | 64 | 65 | 63 | 64 | ±0 | ±0% | 188,100 |
| 2021/09/09 | 63 | 64 | 62 | 64 | +1 | +1.6% | 28,400 |
| 2021/09/08 | 64 | 64 | 62 | 63 | ±0 | ±0% | 39,300 |
| 2021/09/07 | 63 | 64 | 62 | 63 | -1 | -1.6% | 28,900 |
| 2021/09/06 | 63 | 64 | 62 | 64 | +2 | +3.2% | 33,000 |
| 2021/09/03 | 62 | 63 | 62 | 62 | ±0 | ±0% | 17,200 |
| 2021/09/02 | 63 | 63 | 62 | 62 | ±0 | ±0% | 155,100 |
| 2021/09/01 | 62 | 63 | 61 | 62 | ±0 | ±0% | 15,900 |
| 2021/08/31 | 62 | 63 | 61 | 62 | ±0 | ±0% | 27,600 |
| 2021/08/30 | 63 | 63 | 62 | 62 | -1 | -1.6% | 19,400 |
| 2021/08/27 | 62 | 63 | 61 | 63 | +1 | +1.6% | 31,600 |
| 2021/08/26 | 62 | 63 | 61 | 62 | -1 | -1.6% | 28,600 |
| 2021/08/25 | 62 | 63 | 61 | 63 | ±0 | ±0% | 17,800 |
| 2021/08/24 | 61 | 63 | 61 | 63 | +1 | +1.6% | 20,100 |
| 2021/08/23 | 61 | 62 | 60 | 62 | +2 | +3.3% | 25,900 |
| 2021/08/20 | 62 | 62 | 60 | 60 | -1 | -1.6% | 31,700 |
| 2021/08/19 | 61 | 63 | 61 | 61 | -2 | -3.2% | 12,800 |
| 2021/08/18 | 61 | 63 | 60 | 63 | +2 | +3.3% | 53,200 |
| 2021/08/17 | 63 | 64 | 60 | 61 | -1 | -1.6% | 127,500 |
| 2021/08/16 | 63 | 63 | 62 | 62 | -1 | -1.6% | 46,700 |
| 2021/08/13 | 63 | 64 | 62 | 63 | ±0 | ±0% | 12,200 |
| 2021/08/12 | 62 | 63 | 62 | 63 | ±0 | ±0% | 29,100 |
| 2021/08/11 | 62 | 63 | 62 | 63 | +1 | +1.6% | 19,800 |
| 2021/08/10 | 63 | 64 | 62 | 62 | -2 | -3.1% | 140,300 |
| 2021/08/06 | 63 | 64 | 62 | 64 | +1 | +1.6% | 85,600 |
| 2021/08/05 | 64 | 64 | 63 | 63 | ±0 | ±0% | 78,800 |
| 2021/08/04 | 63 | 64 | 63 | 63 | -1 | -1.6% | 22,900 |
| 2021/08/03 | 63 | 64 | 62 | 64 | +1 | +1.6% | 78,500 |
| 2021/08/02 | 65 | 65 | 63 | 63 | -1 | -1.6% | 166,500 |
| 2021/07/30 | 64 | 65 | 63 | 64 | ±0 | ±0% | 112,900 |
| 2021/07/29 | 64 | 64 | 63 | 64 | +1 | +1.6% | 30,000 |
| 2021/07/28 | 62 | 64 | 62 | 63 | -1 | -1.6% | 14,200 |
| 2021/07/27 | 63 | 64 | 63 | 64 | +1 | +1.6% | 73,400 |
| 2021/07/26 | 63 | 64 | 63 | 63 | ±0 | ±0% | 88,700 |
951～
1000
件表示中 / 3768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 | 89,000円 | +16.2% | - | 0.00% | 1679.25倍 | 18.71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 |
| ＫＰＰＧＨＤ | 81,000円 | +0.7% | -2.2% | 4.44% | 6.61倍 | 0.61倍 |
|
海外大型買収で紙専門商社売上首位に。紙関連卸に加え、高付加価値新事業をグローバルで展開 |
| 椿本興 | 277,600円 | +0.5% | +5.9% | 2.88% | 10.51倍 | 1.17倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
| 木徳神糧 | 587,000円 | +48.7% | +213.9% | 1.19% | 8.89倍 | 2.62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 |
| テンポスＨＤ | 344,000円 | +22.6% | +27.2% | 0.26% | 19.34倍 | 2.61倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
市場注目の銘柄
チャート関連のコラム
