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 |
|---|---|---|---|---|---|---|---|
| 2024/08/15 | 43 | 44 | 42 | 43 | +1 | +2.4% | 157,500 |
| 2024/08/14 | 41 | 42 | 40 | 42 | ±0 | ±0% | 153,400 |
| 2024/08/13 | 41 | 42 | 40 | 42 | +1 | +2.4% | 174,900 |
| 2024/08/09 | 44 | 44 | 40 | 41 | -1 | -2.4% | 427,200 |
| 2024/08/08 | 38 | 46 | 38 | 42 | +7 | +20% | 1,954,700 |
| 2024/08/07 | 39 | 41 | 35 | 35 | -3 | -7.9% | 480,300 |
| 2024/08/06 | 42 | 44 | 30 | 38 | -3 | -7.3% | 1,285,000 |
| 2024/08/05 | 48 | 48 | 39 | 41 | -7 | -14.6% | 637,100 |
| 2024/08/02 | 49 | 49 | 48 | 48 | -1 | -2% | 124,000 |
| 2024/08/01 | 50 | 50 | 49 | 49 | -1 | -2% | 14,300 |
| 2024/07/31 | 49 | 50 | 49 | 50 | +1 | +2% | 70,800 |
| 2024/07/30 | 49 | 50 | 49 | 49 | ±0 | ±0% | 21,300 |
| 2024/07/29 | 49 | 50 | 49 | 49 | ±0 | ±0% | 107,400 |
| 2024/07/26 | 49 | 50 | 49 | 49 | ±0 | ±0% | 20,500 |
| 2024/07/25 | 49 | 50 | 49 | 49 | -1 | -2% | 54,400 |
| 2024/07/24 | 51 | 51 | 49 | 50 | ±0 | ±0% | 33,400 |
| 2024/07/23 | 50 | 51 | 50 | 50 | ±0 | ±0% | 46,300 |
| 2024/07/22 | 49 | 50 | 49 | 50 | ±0 | ±0% | 40,200 |
| 2024/07/19 | 50 | 51 | 50 | 50 | ±0 | ±0% | 39,800 |
| 2024/07/18 | 51 | 51 | 49 | 50 | -1 | -2% | 104,100 |
| 2024/07/17 | 50 | 51 | 50 | 51 | +1 | +2% | 68,500 |
| 2024/07/16 | 51 | 51 | 50 | 50 | ±0 | ±0% | 53,800 |
| 2024/07/12 | 50 | 51 | 50 | 50 | ±0 | ±0% | 15,600 |
| 2024/07/11 | 50 | 51 | 50 | 50 | ±0 | ±0% | 15,800 |
| 2024/07/10 | 51 | 51 | 50 | 50 | ±0 | ±0% | 14,800 |
| 2024/07/09 | 50 | 51 | 50 | 50 | -1 | -2% | 25,000 |
| 2024/07/08 | 51 | 51 | 50 | 51 | ±0 | ±0% | 19,400 |
| 2024/07/05 | 51 | 51 | 50 | 51 | ±0 | ±0% | 45,900 |
| 2024/07/04 | 51 | 51 | 49 | 51 | ±0 | ±0% | 54,300 |
| 2024/07/03 | 51 | 51 | 50 | 51 | ±0 | ±0% | 162,100 |
| 2024/07/02 | 51 | 52 | 50 | 51 | -1 | -1.9% | 196,000 |
| 2024/07/01 | 51 | 52 | 51 | 52 | +1 | +2% | 46,800 |
| 2024/06/28 | 51 | 52 | 50 | 51 | ±0 | ±0% | 57,900 |
| 2024/06/27 | 49 | 51 | 49 | 51 | +1 | +2% | 113,000 |
| 2024/06/26 | 49 | 50 | 49 | 50 | ±0 | ±0% | 145,200 |
| 2024/06/25 | 49 | 50 | 49 | 50 | +1 | +2% | 54,700 |
| 2024/06/24 | 49 | 50 | 48 | 49 | ±0 | ±0% | 20,500 |
| 2024/06/21 | 49 | 50 | 48 | 49 | ±0 | ±0% | 85,800 |
| 2024/06/20 | 50 | 50 | 49 | 49 | ±0 | ±0% | 63,900 |
| 2024/06/19 | 50 | 50 | 49 | 49 | ±0 | ±0% | 51,700 |
| 2024/06/18 | 50 | 50 | 49 | 49 | ±0 | ±0% | 27,200 |
| 2024/06/17 | 49 | 49 | 48 | 49 | ±0 | ±0% | 81,400 |
| 2024/06/14 | 49 | 50 | 48 | 49 | ±0 | ±0% | 114,500 |
| 2024/06/13 | 49 | 50 | 49 | 49 | ±0 | ±0% | 25,400 |
| 2024/06/12 | 50 | 50 | 49 | 49 | ±0 | ±0% | 28,000 |
| 2024/06/11 | 49 | 50 | 49 | 49 | -1 | -2% | 46,600 |
| 2024/06/10 | 50 | 50 | 49 | 50 | +1 | +2% | 41,900 |
| 2024/06/07 | 48 | 50 | 48 | 49 | ±0 | ±0% | 45,100 |
| 2024/06/06 | 49 | 50 | 48 | 49 | ±0 | ±0% | 85,000 |
| 2024/06/05 | 49 | 50 | 49 | 49 | ±0 | ±0% | 44,800 |
251～
300
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 | 156,500円 | +2.1% | -5.1% | 3.64% | 9.21倍 | 0.90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 | 515,000円 | +48.7% | +213.9% | 1.36% | 7.80倍 | 2.30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 | 192,700円 | +7.4% | +20.5% | 3.74% | 11.01倍 | 0.90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
該当銘柄がありません
チャート関連のコラム
