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 |
|---|---|---|---|---|---|---|---|
| 2023/02/06 | 6,140 | 6,140 | 6,040 | 6,070 | ±0 | ±0% | 90,600 |
| 2023/02/03 | 6,040 | 6,100 | 6,020 | 6,070 | +20 | +0.3% | 118,200 |
| 2023/02/02 | 6,090 | 6,140 | 6,030 | 6,050 | +40 | +0.7% | 140,600 |
| 2023/02/01 | 6,050 | 6,070 | 6,010 | 6,010 | +60 | +1% | 125,200 |
| 2023/01/31 | 5,960 | 5,990 | 5,940 | 5,950 | +20 | +0.3% | 152,200 |
| 2023/01/30 | 5,920 | 5,930 | 5,810 | 5,930 | -10 | -0.2% | 120,900 |
| 2023/01/27 | 5,950 | 5,970 | 5,910 | 5,940 | +40 | +0.7% | 147,700 |
| 2023/01/26 | 6,000 | 6,000 | 5,860 | 5,900 | -70 | -1.2% | 163,200 |
| 2023/01/25 | 5,910 | 5,990 | 5,900 | 5,970 | +60 | +1% | 143,400 |
| 2023/01/24 | 5,880 | 5,910 | 5,850 | 5,910 | +80 | +1.4% | 169,900 |
| 2023/01/23 | 5,780 | 5,830 | 5,750 | 5,830 | +130 | +2.3% | 145,100 |
| 2023/01/20 | 5,710 | 5,770 | 5,660 | 5,700 | -10 | -0.2% | 177,700 |
| 2023/01/19 | 5,800 | 5,800 | 5,710 | 5,710 | -90 | -1.6% | 118,000 |
| 2023/01/18 | 5,800 | 5,850 | 5,740 | 5,800 | +40 | +0.7% | 144,400 |
| 2023/01/17 | 5,740 | 5,810 | 5,730 | 5,760 | +70 | +1.2% | 88,300 |
| 2023/01/16 | 5,730 | 5,760 | 5,680 | 5,690 | -100 | -1.7% | 101,100 |
| 2023/01/13 | 5,800 | 5,870 | 5,780 | 5,790 | -60 | -1% | 122,900 |
| 2023/01/12 | 5,890 | 5,900 | 5,820 | 5,850 | ±0 | ±0% | 124,600 |
| 2023/01/11 | 5,850 | 5,910 | 5,840 | 5,850 | +60 | +1% | 98,800 |
| 2023/01/10 | 5,850 | 5,850 | 5,790 | 5,790 | +30 | +0.5% | 70,500 |
| 2023/01/06 | 5,720 | 5,770 | 5,680 | 5,760 | +40 | +0.7% | 103,300 |
| 2023/01/05 | 5,680 | 5,730 | 5,660 | 5,720 | +50 | +0.9% | 106,600 |
| 2023/01/04 | 5,730 | 5,760 | 5,650 | 5,670 | -60 | -1% | 134,100 |
| 2022/12/30 | 5,750 | 5,790 | 5,720 | 5,730 | +10 | +0.2% | 72,400 |
| 2022/12/29 | 5,650 | 5,720 | 5,630 | 5,720 | -100 | -1.7% | 116,000 |
| 2022/12/28 | 5,800 | 5,820 | 5,730 | 5,820 | +10 | +0.2% | 149,900 |
| 2022/12/27 | 5,820 | 5,830 | 5,780 | 5,810 | -10 | -0.2% | 83,700 |
| 2022/12/26 | 5,790 | 5,830 | 5,780 | 5,820 | +20 | +0.3% | 119,500 |
| 2022/12/23 | 5,760 | 5,820 | 5,740 | 5,800 | -30 | -0.5% | 115,100 |
| 2022/12/22 | 5,860 | 5,880 | 5,810 | 5,830 | +10 | +0.2% | 132,700 |
| 2022/12/21 | 5,960 | 5,960 | 5,800 | 5,820 | -180 | -3% | 219,700 |
| 2022/12/20 | 6,140 | 6,190 | 5,940 | 6,000 | -140 | -2.3% | 146,500 |
| 2022/12/19 | 6,080 | 6,150 | 6,070 | 6,140 | +30 | +0.5% | 85,600 |
| 2022/12/16 | 6,150 | 6,180 | 6,110 | 6,110 | -110 | -1.8% | 127,100 |
| 2022/12/15 | 6,200 | 6,270 | 6,170 | 6,220 | -40 | -0.6% | 48,800 |
| 2022/12/14 | 6,280 | 6,300 | 6,250 | 6,260 | +30 | +0.5% | 63,700 |
| 2022/12/13 | 6,290 | 6,300 | 6,230 | 6,230 | -10 | -0.2% | 46,200 |
| 2022/12/12 | 6,180 | 6,260 | 6,180 | 6,240 | -20 | -0.3% | 67,200 |
| 2022/12/09 | 6,150 | 6,270 | 6,150 | 6,260 | +100 | +1.6% | 120,900 |
| 2022/12/08 | 6,130 | 6,170 | 6,100 | 6,160 | ±0 | ±0% | 81,000 |
| 2022/12/07 | 6,170 | 6,210 | 6,130 | 6,160 | -20 | -0.3% | 96,600 |
| 2022/12/06 | 6,120 | 6,190 | 6,090 | 6,180 | +80 | +1.3% | 106,800 |
| 2022/12/05 | 6,190 | 6,200 | 6,090 | 6,100 | -110 | -1.8% | 147,900 |
| 2022/12/02 | 6,290 | 6,290 | 6,150 | 6,210 | -100 | -1.6% | 128,800 |
| 2022/12/01 | 6,340 | 6,360 | 6,270 | 6,310 | +70 | +1.1% | 139,000 |
| 2022/11/30 | 6,280 | 6,280 | 6,220 | 6,240 | -80 | -1.3% | 146,300 |
| 2022/11/29 | 6,390 | 6,390 | 6,250 | 6,320 | -200 | -3.1% | 247,500 |
| 2022/11/28 | 6,600 | 6,610 | 6,520 | 6,520 | -40 | -0.6% | 122,700 |
| 2022/11/25 | 6,570 | 6,600 | 6,510 | 6,560 | ±0 | ±0% | 91,800 |
| 2022/11/24 | 6,510 | 6,560 | 6,490 | 6,560 | +110 | +1.7% | 137,400 |
451～
500
件表示中 / 3594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 | 245,700円 | -9.6% | -27.3% | 2.04% | 22.35倍 | 3.16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 | 255,500円 | +5.8% | +16.9% | 2.50% | 12.57倍 | 0.79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 | 208,300円 | +2.3% | -29.7% | 1.49% | 28.69倍 | 1.95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 | 154,000円 | -2.5% | -23.4% | 3.90% | 10.56倍 | 0.83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
