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 |
|---|---|---|---|---|---|---|---|
| 2022/10/28 | 5,970 | 6,050 | 5,940 | 5,940 | -90 | -1.5% | 412,900 |
| 2022/10/27 | 5,970 | 6,050 | 5,950 | 6,030 | +60 | +1% | 121,600 |
| 2022/10/26 | 6,050 | 6,050 | 5,970 | 5,970 | -10 | -0.2% | 106,400 |
| 2022/10/25 | 5,990 | 6,040 | 5,980 | 5,980 | +30 | +0.5% | 97,700 |
| 2022/10/24 | 5,950 | 6,010 | 5,920 | 5,950 | +100 | +1.7% | 118,000 |
| 2022/10/21 | 5,740 | 5,880 | 5,740 | 5,850 | +70 | +1.2% | 129,700 |
| 2022/10/20 | 5,780 | 5,820 | 5,730 | 5,780 | -40 | -0.7% | 126,100 |
| 2022/10/19 | 5,790 | 5,850 | 5,790 | 5,820 | ±0 | ±0% | 120,600 |
| 2022/10/18 | 5,840 | 5,840 | 5,750 | 5,820 | +100 | +1.7% | 117,000 |
| 2022/10/17 | 5,660 | 5,740 | 5,660 | 5,720 | -30 | -0.5% | 119,400 |
| 2022/10/14 | 5,790 | 5,800 | 5,740 | 5,750 | +60 | +1.1% | 179,000 |
| 2022/10/13 | 5,680 | 5,710 | 5,640 | 5,690 | +20 | +0.4% | 106,900 |
| 2022/10/12 | 5,800 | 5,810 | 5,620 | 5,670 | -160 | -2.7% | 217,600 |
| 2022/10/11 | 5,940 | 5,980 | 5,790 | 5,830 | -190 | -3.2% | 207,800 |
| 2022/10/07 | 5,970 | 6,090 | 5,950 | 6,020 | -20 | -0.3% | 187,000 |
| 2022/10/06 | 5,950 | 6,080 | 5,950 | 6,040 | +60 | +1% | 162,500 |
| 2022/10/05 | 6,010 | 6,040 | 5,950 | 5,980 | +70 | +1.2% | 129,800 |
| 2022/10/04 | 5,940 | 5,960 | 5,850 | 5,910 | +170 | +3% | 199,400 |
| 2022/10/03 | 5,590 | 5,740 | 5,570 | 5,740 | +130 | +2.3% | 191,600 |
| 2022/09/30 | 5,750 | 5,770 | 5,610 | 5,610 | -120 | -2.1% | 226,800 |
| 2022/09/29 | 5,780 | 5,790 | 5,690 | 5,730 | -10 | -0.2% | 221,000 |
| 2022/09/28 | 5,770 | 5,790 | 5,650 | 5,740 | -10 | -0.2% | 208,100 |
| 2022/09/27 | 5,810 | 5,830 | 5,730 | 5,750 | +20 | +0.3% | 196,800 |
| 2022/09/26 | 5,830 | 5,860 | 5,710 | 5,730 | -200 | -3.4% | 322,700 |
| 2022/09/22 | 5,890 | 5,950 | 5,870 | 5,930 | -60 | -1% | 221,700 |
| 2022/09/21 | 5,960 | 6,020 | 5,940 | 5,990 | -50 | -0.8% | 131,600 |
| 2022/09/20 | 6,140 | 6,170 | 6,040 | 6,040 | -60 | -1% | 246,500 |
| 2022/09/16 | 6,110 | 6,150 | 6,090 | 6,100 | -120 | -1.9% | 215,900 |
| 2022/09/15 | 6,240 | 6,240 | 6,180 | 6,220 | -10 | -0.2% | 112,800 |
| 2022/09/14 | 6,260 | 6,280 | 6,220 | 6,230 | -200 | -3.1% | 132,100 |
| 2022/09/13 | 6,500 | 6,510 | 6,430 | 6,430 | +30 | +0.5% | 107,900 |
| 2022/09/12 | 6,440 | 6,480 | 6,400 | 6,400 | +60 | +0.9% | 85,200 |
| 2022/09/09 | 6,410 | 6,450 | 6,300 | 6,340 | -90 | -1.4% | 181,600 |
| 2022/09/08 | 6,320 | 6,430 | 6,290 | 6,430 | +250 | +4% | 159,400 |
| 2022/09/07 | 6,200 | 6,200 | 6,100 | 6,180 | -120 | -1.9% | 159,700 |
| 2022/09/06 | 6,330 | 6,350 | 6,280 | 6,300 | +40 | +0.6% | 107,600 |
| 2022/09/05 | 6,240 | 6,290 | 6,220 | 6,260 | +30 | +0.5% | 112,800 |
| 2022/09/02 | 6,230 | 6,270 | 6,170 | 6,230 | -20 | -0.3% | 136,900 |
| 2022/09/01 | 6,300 | 6,320 | 6,240 | 6,250 | -140 | -2.2% | 109,900 |
| 2022/08/31 | 6,280 | 6,390 | 6,270 | 6,390 | +90 | +1.4% | 205,900 |
| 2022/08/30 | 6,290 | 6,320 | 6,230 | 6,300 | +70 | +1.1% | 103,900 |
| 2022/08/29 | 6,250 | 6,280 | 6,220 | 6,230 | -210 | -3.3% | 165,000 |
| 2022/08/26 | 6,530 | 6,580 | 6,420 | 6,440 | -50 | -0.8% | 121,400 |
| 2022/08/25 | 6,460 | 6,510 | 6,410 | 6,490 | +80 | +1.2% | 121,600 |
| 2022/08/24 | 6,390 | 6,450 | 6,380 | 6,410 | +20 | +0.3% | 90,400 |
| 2022/08/23 | 6,380 | 6,410 | 6,350 | 6,390 | -60 | -0.9% | 76,000 |
| 2022/08/22 | 6,350 | 6,460 | 6,330 | 6,450 | +50 | +0.8% | 95,200 |
| 2022/08/19 | 6,430 | 6,430 | 6,360 | 6,400 | +70 | +1.1% | 76,400 |
| 2022/08/18 | 6,360 | 6,360 | 6,310 | 6,330 | -80 | -1.2% | 81,000 |
| 2022/08/17 | 6,380 | 6,410 | 6,330 | 6,410 | +130 | +2.1% | 142,800 |
601～
650
件表示中 / 3678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 | 897,200円 | +7.1% | +7.6% | 3.23% | 9.91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 |
| ホトニクス | 119,800円 | +7.3% | -23.0% | 3.17% | 19.83倍 | 1.08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 | 253,900円 | +5.8% | +16.9% | 2.52% | 12.18倍 | 0.77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 | 178,300円 | +2.3% | -29.7% | 1.74% | 24.23倍 | 1.65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 |
| 富通ゼネ | 277,200円 | +13.8% | -44.3% | 0.69% | - | 2.28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 |
市場注目の銘柄
チャート関連のコラム
