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 |
|---|---|---|---|---|---|---|---|
| 2019/07/03 | 87 | 90 | 86 | 90 | +4 | +4.7% | 371,400 |
| 2019/07/02 | 87 | 88 | 85 | 86 | ±0 | ±0% | 254,500 |
| 2019/07/01 | 89 | 89 | 86 | 86 | -3 | -3.4% | 448,000 |
| 2019/06/28 | 90 | 102 | 85 | 89 | +8 | +9.9% | 6,804,200 |
| 2019/06/27 | 81 | 83 | 81 | 81 | ±0 | ±0% | 98,500 |
| 2019/06/26 | 81 | 83 | 81 | 81 | ±0 | ±0% | 102,700 |
| 2019/06/25 | 82 | 82 | 81 | 81 | -1 | -1.2% | 41,600 |
| 2019/06/24 | 81 | 82 | 81 | 82 | +1 | +1.2% | 13,800 |
| 2019/06/21 | 82 | 82 | 81 | 81 | ±0 | ±0% | 73,700 |
| 2019/06/20 | 82 | 82 | 81 | 81 | -1 | -1.2% | 100,800 |
| 2019/06/19 | 81 | 83 | 81 | 82 | +1 | +1.2% | 64,100 |
| 2019/06/18 | 82 | 83 | 81 | 81 | -1 | -1.2% | 38,800 |
| 2019/06/17 | 83 | 83 | 82 | 82 | -2 | -2.4% | 52,000 |
| 2019/06/14 | 82 | 84 | 82 | 84 | +1 | +1.2% | 59,500 |
| 2019/06/13 | 83 | 84 | 82 | 83 | -1 | -1.2% | 50,100 |
| 2019/06/12 | 82 | 85 | 82 | 84 | +1 | +1.2% | 147,200 |
| 2019/06/11 | 84 | 84 | 82 | 83 | ±0 | ±0% | 81,600 |
| 2019/06/10 | 84 | 84 | 82 | 83 | -1 | -1.2% | 77,100 |
| 2019/06/07 | 84 | 84 | 82 | 84 | +1 | +1.2% | 45,900 |
| 2019/06/06 | 81 | 84 | 81 | 83 | ±0 | ±0% | 85,600 |
| 2019/06/05 | 80 | 83 | 80 | 83 | +4 | +5.1% | 163,100 |
| 2019/06/04 | 77 | 79 | 77 | 79 | +1 | +1.3% | 70,900 |
| 2019/06/03 | 79 | 80 | 77 | 78 | -2 | -2.5% | 154,800 |
| 2019/05/31 | 82 | 82 | 80 | 80 | -1 | -1.2% | 125,500 |
| 2019/05/30 | 81 | 82 | 80 | 81 | ±0 | ±0% | 150,300 |
| 2019/05/29 | 86 | 86 | 80 | 81 | -5 | -5.8% | 402,000 |
| 2019/05/28 | 87 | 87 | 86 | 86 | -1 | -1.1% | 27,300 |
| 2019/05/27 | 86 | 87 | 84 | 87 | +2 | +2.4% | 73,400 |
| 2019/05/24 | 86 | 87 | 83 | 85 | -1 | -1.2% | 202,800 |
| 2019/05/23 | 84 | 88 | 84 | 86 | +1 | +1.2% | 268,400 |
| 2019/05/22 | 83 | 86 | 82 | 85 | +2 | +2.4% | 200,100 |
| 2019/05/21 | 84 | 84 | 81 | 83 | ±0 | ±0% | 141,700 |
| 2019/05/20 | 85 | 85 | 83 | 83 | -2 | -2.4% | 74,400 |
| 2019/05/17 | 84 | 86 | 84 | 85 | +1 | +1.2% | 145,000 |
| 2019/05/16 | 88 | 88 | 84 | 84 | -9 | -9.7% | 497,300 |
| 2019/05/15 | 91 | 93 | 87 | 93 | +3 | +3.3% | 358,000 |
| 2019/05/14 | 91 | 93 | 88 | 90 | -4 | -4.3% | 170,600 |
| 2019/05/13 | 95 | 96 | 92 | 94 | -1 | -1.1% | 124,700 |
| 2019/05/10 | 92 | 96 | 92 | 95 | +3 | +3.3% | 96,500 |
| 2019/05/09 | 96 | 96 | 92 | 92 | -3 | -3.2% | 148,100 |
| 2019/05/08 | 98 | 98 | 95 | 95 | -3 | -3.1% | 100,400 |
| 2019/05/07 | 97 | 99 | 96 | 98 | +1 | +1% | 69,000 |
| 2019/04/26 | 96 | 98 | 95 | 97 | +1 | +1% | 143,000 |
| 2019/04/25 | 100 | 100 | 96 | 96 | -3 | -3% | 264,000 |
| 2019/04/24 | 99 | 102 | 99 | 99 | ±0 | ±0% | 98,600 |
| 2019/04/23 | 100 | 101 | 99 | 99 | ±0 | ±0% | 91,400 |
| 2019/04/22 | 103 | 103 | 99 | 99 | -4 | -3.9% | 317,900 |
| 2019/04/19 | 106 | 107 | 103 | 103 | -2 | -1.9% | 107,600 |
| 2019/04/18 | 106 | 106 | 103 | 105 | ±0 | ±0% | 353,000 |
| 2019/04/17 | 100 | 116 | 99 | 105 | +10 | +10.5% | 4,654,800 |
1501～
1550
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
