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 |
|---|---|---|---|---|---|---|---|
| 2023/06/05 | 7,791 | 7,850 | 7,662 | 7,850 | +170 | +2.2% | 268,700 |
| 2023/06/02 | 7,690 | 7,800 | 7,670 | 7,680 | +50 | +0.7% | 177,600 |
| 2023/06/01 | 7,600 | 7,680 | 7,530 | 7,630 | -20 | -0.3% | 202,700 |
| 2023/05/31 | 7,700 | 7,760 | 7,600 | 7,650 | -100 | -1.3% | 316,800 |
| 2023/05/30 | 7,710 | 7,790 | 7,650 | 7,750 | +20 | +0.3% | 163,200 |
| 2023/05/29 | 8,020 | 8,020 | 7,730 | 7,730 | -170 | -2.2% | 163,800 |
| 2023/05/26 | 7,910 | 8,050 | 7,880 | 7,900 | -30 | -0.4% | 242,400 |
| 2023/05/25 | 7,650 | 7,950 | 7,650 | 7,930 | +230 | +3% | 203,400 |
| 2023/05/24 | 7,700 | 7,700 | 7,640 | 7,700 | -40 | -0.5% | 99,300 |
| 2023/05/23 | 7,840 | 7,900 | 7,730 | 7,740 | -30 | -0.4% | 194,100 |
| 2023/05/22 | 7,870 | 7,900 | 7,740 | 7,770 | -100 | -1.3% | 162,200 |
| 2023/05/19 | 7,760 | 7,890 | 7,660 | 7,870 | +190 | +2.5% | 282,100 |
| 2023/05/18 | 7,600 | 7,720 | 7,480 | 7,680 | +150 | +2% | 385,000 |
| 2023/05/17 | 7,590 | 7,610 | 7,520 | 7,530 | -20 | -0.3% | 158,900 |
| 2023/05/16 | 7,490 | 7,570 | 7,460 | 7,550 | +130 | +1.8% | 203,600 |
| 2023/05/15 | 7,230 | 7,510 | 7,220 | 7,420 | -260 | -3.4% | 474,800 |
| 2023/05/12 | 7,690 | 7,730 | 7,600 | 7,680 | +70 | +0.9% | 200,600 |
| 2023/05/11 | 7,600 | 7,660 | 7,560 | 7,610 | -30 | -0.4% | 96,300 |
| 2023/05/10 | 7,680 | 7,700 | 7,600 | 7,640 | -100 | -1.3% | 121,200 |
| 2023/05/09 | 7,680 | 7,750 | 7,660 | 7,740 | +70 | +0.9% | 218,300 |
| 2023/05/08 | 7,670 | 7,690 | 7,600 | 7,670 | +40 | +0.5% | 168,400 |
| 2023/05/02 | 7,560 | 7,630 | 7,560 | 7,630 | +110 | +1.5% | 148,400 |
| 2023/05/01 | 7,550 | 7,560 | 7,480 | 7,520 | +60 | +0.8% | 131,400 |
| 2023/04/28 | 7,540 | 7,580 | 7,430 | 7,460 | +20 | +0.3% | 170,900 |
| 2023/04/27 | 7,390 | 7,460 | 7,380 | 7,440 | ±0 | ±0% | 122,700 |
| 2023/04/26 | 7,480 | 7,490 | 7,370 | 7,440 | -40 | -0.5% | 160,700 |
| 2023/04/25 | 7,530 | 7,580 | 7,470 | 7,480 | -20 | -0.3% | 160,400 |
| 2023/04/24 | 7,590 | 7,630 | 7,480 | 7,500 | -130 | -1.7% | 145,700 |
| 2023/04/21 | 7,500 | 7,710 | 7,460 | 7,630 | +110 | +1.5% | 246,500 |
| 2023/04/20 | 7,370 | 7,560 | 7,330 | 7,520 | +160 | +2.2% | 306,900 |
| 2023/04/19 | 7,350 | 7,410 | 7,320 | 7,360 | -50 | -0.7% | 196,200 |
| 2023/04/18 | 7,440 | 7,480 | 7,380 | 7,410 | -40 | -0.5% | 118,300 |
| 2023/04/17 | 7,500 | 7,520 | 7,430 | 7,450 | -10 | -0.1% | 140,100 |
| 2023/04/14 | 7,510 | 7,520 | 7,390 | 7,460 | ±0 | ±0% | 271,800 |
| 2023/04/13 | 7,560 | 7,580 | 7,440 | 7,460 | -150 | -2% | 292,500 |
| 2023/04/12 | 7,640 | 7,690 | 7,570 | 7,610 | +30 | +0.4% | 230,600 |
| 2023/04/11 | 7,600 | 7,640 | 7,550 | 7,580 | +90 | +1.2% | 140,300 |
| 2023/04/10 | 7,510 | 7,560 | 7,470 | 7,490 | +60 | +0.8% | 127,900 |
| 2023/04/07 | 7,400 | 7,480 | 7,390 | 7,430 | -20 | -0.3% | 151,700 |
| 2023/04/06 | 7,600 | 7,610 | 7,400 | 7,450 | -250 | -3.2% | 328,800 |
| 2023/04/05 | 7,840 | 7,850 | 7,680 | 7,700 | -230 | -2.9% | 211,400 |
| 2023/04/04 | 7,880 | 7,950 | 7,840 | 7,930 | +100 | +1.3% | 229,400 |
| 2023/04/03 | 7,920 | 7,920 | 7,720 | 7,830 | -80 | -1% | 243,000 |
| 2023/03/31 | 7,870 | 8,020 | 7,870 | 7,910 | +60 | +0.8% | 215,600 |
| 2023/03/30 | 7,940 | 7,950 | 7,800 | 7,850 | +150 | +1.9% | 229,800 |
| 2023/03/29 | 7,670 | 7,700 | 7,570 | 7,700 | +30 | +0.4% | 189,800 |
| 2023/03/28 | 7,700 | 7,710 | 7,620 | 7,670 | +80 | +1.1% | 208,800 |
| 2023/03/27 | 7,560 | 7,620 | 7,500 | 7,590 | +50 | +0.7% | 129,000 |
| 2023/03/24 | 7,550 | 7,630 | 7,500 | 7,540 | -20 | -0.3% | 213,200 |
| 2023/03/23 | 7,520 | 7,570 | 7,460 | 7,560 | -30 | -0.4% | 137,000 |
451～
500
件表示中 / 3674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 | 797,300円 | +7.1% | +7.6% | 3.64% | 8.80倍 | 1.07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 |
| ホトニクス | 115,900円 | +7.3% | -23.0% | 3.28% | 19.18倍 | 1.05倍 |
|
光検出器関連で高技術。光電子増倍管で世界シェア約９０％。医用など高性能品多数。開発型企業 |
| スタンレ電 | 246,500円 | +5.8% | +16.9% | 2.60% | 11.82倍 | 0.74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 |
| 富通ゼネ | 271,000円 | +13.8% | -44.3% | 0.70% | - | 2.23倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ。パロマがＴＯＢ予告 |
| 日光電 | 170,300円 | +2.3% | -29.7% | 1.82% | 23.14倍 | 1.57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 |
市場注目の銘柄
チャート関連のコラム
