堀場製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 8,710 | 8,836 | 8,675 | 8,677 | +38 | +0.4% | 280,900 |
| 2024/12/02 | 8,595 | 8,697 | 8,564 | 8,639 | +91 | +1.1% | 139,600 |
| 2024/11/29 | 8,740 | 8,797 | 8,498 | 8,548 | -110 | -1.3% | 194,800 |
| 2024/11/28 | 8,300 | 8,749 | 8,300 | 8,658 | +328 | +3.9% | 408,900 |
| 2024/11/27 | 8,349 | 8,400 | 8,236 | 8,330 | -48 | -0.6% | 178,100 |
| 2024/11/26 | 8,350 | 8,420 | 8,267 | 8,378 | +3 | ±0% | 250,600 |
| 2024/11/25 | 8,350 | 8,409 | 8,233 | 8,375 | +99 | +1.2% | 504,700 |
| 2024/11/22 | 8,127 | 8,290 | 8,100 | 8,276 | +222 | +2.8% | 196,600 |
| 2024/11/21 | 8,103 | 8,185 | 8,041 | 8,054 | -49 | -0.6% | 221,200 |
| 2024/11/20 | 8,111 | 8,160 | 8,013 | 8,103 | +33 | +0.4% | 261,400 |
| 2024/11/19 | 8,120 | 8,192 | 8,020 | 8,070 | -84 | -1% | 252,100 |
| 2024/11/18 | 7,973 | 8,154 | 7,941 | 8,154 | +85 | +1.1% | 309,700 |
| 2024/11/15 | 8,009 | 8,293 | 8,002 | 8,069 | +109 | +1.4% | 513,300 |
| 2024/11/14 | 8,291 | 8,591 | 7,941 | 7,960 | -1,381 | -14.8% | 1,183,300 |
| 2024/11/13 | 9,620 | 9,695 | 9,305 | 9,341 | -170 | -1.8% | 274,300 |
| 2024/11/12 | 9,557 | 9,615 | 9,476 | 9,511 | -13 | -0.1% | 176,000 |
| 2024/11/11 | 9,533 | 9,645 | 9,479 | 9,524 | -106 | -1.1% | 160,000 |
| 2024/11/08 | 9,676 | 9,694 | 9,529 | 9,630 | +8 | +0.1% | 137,000 |
| 2024/11/07 | 9,671 | 9,719 | 9,449 | 9,622 | +15 | +0.2% | 170,200 |
| 2024/11/06 | 9,508 | 9,658 | 9,493 | 9,607 | +179 | +1.9% | 161,600 |
| 2024/11/05 | 9,428 | 9,588 | 9,327 | 9,428 | +78 | +0.8% | 128,100 |
| 2024/11/01 | 9,333 | 9,440 | 9,253 | 9,350 | -228 | -2.4% | 213,200 |
| 2024/10/31 | 9,500 | 9,627 | 9,449 | 9,578 | +105 | +1.1% | 225,000 |
| 2024/10/30 | 9,399 | 9,562 | 9,334 | 9,473 | +197 | +2.1% | 283,500 |
| 2024/10/29 | 9,200 | 9,276 | 9,155 | 9,276 | +25 | +0.3% | 136,100 |
| 2024/10/28 | 9,178 | 9,426 | 9,178 | 9,251 | +74 | +0.8% | 182,100 |
| 2024/10/25 | 9,162 | 9,310 | 9,130 | 9,177 | -62 | -0.7% | 176,600 |
| 2024/10/24 | 9,050 | 9,248 | 9,014 | 9,239 | +97 | +1.1% | 270,400 |
| 2024/10/23 | 9,187 | 9,303 | 9,117 | 9,142 | -44 | -0.5% | 189,500 |
| 2024/10/22 | 9,392 | 9,392 | 9,132 | 9,186 | -247 | -2.6% | 206,600 |
| 2024/10/21 | 9,445 | 9,509 | 9,376 | 9,433 | +46 | +0.5% | 173,900 |
| 2024/10/18 | 9,453 | 9,505 | 9,285 | 9,387 | +39 | +0.4% | 230,100 |
| 2024/10/17 | 9,466 | 9,466 | 9,313 | 9,348 | -99 | -1% | 274,800 |
| 2024/10/16 | 9,615 | 9,638 | 9,435 | 9,447 | -598 | -6% | 334,700 |
| 2024/10/15 | 9,940 | 10,080 | 9,853 | 10,045 | +338 | +3.5% | 369,500 |
| 2024/10/11 | 9,781 | 9,799 | 9,668 | 9,707 | -62 | -0.6% | 164,900 |
| 2024/10/10 | 9,878 | 9,931 | 9,706 | 9,769 | -31 | -0.3% | 163,100 |
| 2024/10/09 | 9,817 | 9,820 | 9,656 | 9,800 | +88 | +0.9% | 137,600 |
| 2024/10/08 | 9,747 | 9,764 | 9,629 | 9,712 | -135 | -1.4% | 184,100 |
| 2024/10/07 | 9,950 | 9,988 | 9,846 | 9,847 | +142 | +1.5% | 196,000 |
| 2024/10/04 | 9,755 | 9,796 | 9,617 | 9,705 | +14 | +0.1% | 144,700 |
| 2024/10/03 | 9,700 | 9,812 | 9,637 | 9,691 | +329 | +3.5% | 253,200 |
| 2024/10/02 | 9,432 | 9,549 | 9,350 | 9,362 | -437 | -4.5% | 433,300 |
| 2024/10/01 | 9,495 | 9,853 | 9,466 | 9,799 | +455 | +4.9% | 261,300 |
| 2024/09/30 | 9,308 | 9,456 | 9,308 | 9,344 | -414 | -4.2% | 273,400 |
| 2024/09/27 | 9,650 | 9,827 | 9,573 | 9,758 | +197 | +2.1% | 318,200 |
| 2024/09/26 | 9,350 | 9,561 | 9,285 | 9,561 | +321 | +3.5% | 315,400 |
| 2024/09/25 | 9,223 | 9,341 | 9,169 | 9,240 | +48 | +0.5% | 251,300 |
| 2024/09/24 | 9,414 | 9,468 | 9,185 | 9,192 | -72 | -0.8% | 263,400 |
| 2024/09/20 | 9,342 | 9,471 | 9,232 | 9,264 | +82 | +0.9% | 282,500 |
1～
50
件表示中 / 3593件
類似銘柄と比較する
現在ご覧いただいている「堀場製」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 |
|---|---|---|---|---|---|---|---|---|
| 堀場製 | 867,700円 | +9.4% | +0.5% | 2.82% | 11.03倍 | 1.20倍 |
|
独立系の分析機器大手。エンジン計測器で世界シェア８割。Ｍ＆Ａなどにより海外事業を強化中 |
| ソシオネクスト | 245,100円 | -9.6% | -27.3% | 2.04% | 22.30倍 | 3.15倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
| スタンレ電 | 257,100円 | +5.8% | +16.9% | 2.49% | 12.84倍 | 0.81倍 |
|
自動車ランプで御三家の一角。ＬＥＤ等の電子機器事業も収益柱。ホンダ向け約４割。好財務 |
| 日光電 | 210,100円 | +2.3% | -29.7% | 1.48% | 29.04倍 | 1.98倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
| アルプスアル | 155,000円 | -2.5% | -23.4% | 3.87% | 10.63倍 | 0.84倍 |
|
電子部品のアルプス電気と車載情報機器のアルパインが１９年再統合。スマホカメラ部品で稼ぐ |
市場注目の銘柄
チャート関連のコラム
