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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 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 |
| 2022/08/16 | 6,350 | 6,380 | 6,270 | 6,280 | -50 | -0.8% | 132,300 |
| 2022/08/15 | 6,300 | 6,390 | 6,210 | 6,330 | -320 | -4.8% | 352,200 |
| 2022/08/12 | 6,590 | 6,650 | 6,530 | 6,650 | +240 | +3.7% | 227,900 |
| 2022/08/10 | 6,440 | 6,450 | 6,360 | 6,410 | -60 | -0.9% | 183,000 |
| 2022/08/09 | 6,540 | 6,550 | 6,460 | 6,470 | -70 | -1.1% | 129,700 |
| 2022/08/08 | 6,510 | 6,560 | 6,500 | 6,540 | -110 | -1.7% | 133,000 |
| 2022/08/05 | 6,620 | 6,650 | 6,590 | 6,650 | +30 | +0.5% | 124,700 |
| 2022/08/04 | 6,610 | 6,630 | 6,580 | 6,620 | +110 | +1.7% | 143,000 |
| 2022/08/03 | 6,530 | 6,540 | 6,460 | 6,510 | ±0 | ±0% | 75,400 |
| 2022/08/02 | 6,590 | 6,600 | 6,490 | 6,510 | -80 | -1.2% | 85,600 |
| 2022/08/01 | 6,480 | 6,610 | 6,480 | 6,590 | +60 | +0.9% | 136,700 |
| 2022/07/29 | 6,530 | 6,550 | 6,480 | 6,530 | +40 | +0.6% | 159,800 |
| 2022/07/28 | 6,590 | 6,650 | 6,470 | 6,490 | -10 | -0.2% | 496,300 |
| 2022/07/27 | 6,370 | 6,530 | 6,370 | 6,500 | +40 | +0.6% | 127,100 |
| 2022/07/26 | 6,410 | 6,470 | 6,370 | 6,460 | -50 | -0.8% | 141,600 |
| 2022/07/25 | 6,500 | 6,550 | 6,460 | 6,510 | +80 | +1.2% | 249,100 |
| 2022/07/22 | 6,390 | 6,470 | 6,360 | 6,430 | +60 | +0.9% | 141,000 |
| 2022/07/21 | 6,300 | 6,400 | 6,270 | 6,370 | +20 | +0.3% | 98,400 |
| 2022/07/20 | 6,300 | 6,350 | 6,250 | 6,350 | +210 | +3.4% | 120,800 |
| 2022/07/19 | 6,130 | 6,150 | 6,090 | 6,140 | +40 | +0.7% | 111,900 |
| 2022/07/15 | 6,140 | 6,150 | 6,070 | 6,100 | +30 | +0.5% | 120,300 |
| 2022/07/14 | 5,970 | 6,090 | 5,930 | 6,070 | +80 | +1.3% | 118,200 |
| 2022/07/13 | 5,990 | 6,050 | 5,930 | 5,990 | +100 | +1.7% | 135,300 |
| 2022/07/12 | 6,070 | 6,070 | 5,860 | 5,890 | -210 | -3.4% | 118,400 |
| 2022/07/11 | 6,080 | 6,150 | 6,030 | 6,100 | +60 | +1% | 155,400 |
| 2022/07/08 | 6,080 | 6,120 | 6,010 | 6,040 | +20 | +0.3% | 227,300 |
| 2022/07/07 | 5,970 | 6,050 | 5,920 | 6,020 | +150 | +2.6% | 131,200 |
| 2022/07/06 | 5,850 | 5,920 | 5,840 | 5,870 | ±0 | ±0% | 127,300 |
| 2022/07/05 | 5,900 | 5,920 | 5,810 | 5,870 | +10 | +0.2% | 111,500 |
| 2022/07/04 | 5,840 | 5,910 | 5,820 | 5,860 | +60 | +1% | 144,900 |
| 2022/07/01 | 5,880 | 5,950 | 5,750 | 5,800 | +20 | +0.3% | 339,900 |
| 2022/06/30 | 5,970 | 5,970 | 5,760 | 5,780 | -240 | -4% | 281,400 |
| 2022/06/29 | 5,990 | 6,030 | 5,930 | 6,020 | -130 | -2.1% | 115,400 |
| 2022/06/28 | 6,090 | 6,160 | 6,060 | 6,150 | +40 | +0.7% | 144,100 |
| 2022/06/27 | 6,080 | 6,140 | 6,070 | 6,110 | +60 | +1% | 114,100 |
| 2022/06/24 | 5,860 | 6,070 | 5,860 | 6,050 | +150 | +2.5% | 138,600 |
| 2022/06/23 | 5,880 | 5,990 | 5,870 | 5,900 | ±0 | ±0% | 129,500 |
| 2022/06/22 | 6,050 | 6,090 | 5,900 | 5,900 | -160 | -2.6% | 224,900 |
| 2022/06/21 | 5,940 | 6,110 | 5,930 | 6,060 | +200 | +3.4% | 175,700 |
| 2022/06/20 | 6,290 | 6,290 | 5,860 | 5,860 | -400 | -6.4% | 276,400 |
| 2022/06/17 | 6,230 | 6,300 | 6,140 | 6,260 | -130 | -2% | 219,600 |
| 2022/06/16 | 6,520 | 6,540 | 6,370 | 6,390 | -10 | -0.2% | 101,500 |
| 2022/06/15 | 6,490 | 6,520 | 6,390 | 6,400 | -120 | -1.8% | 171,300 |
| 2022/06/14 | 6,410 | 6,530 | 6,380 | 6,520 | +20 | +0.3% | 116,400 |
| 2022/06/13 | 6,540 | 6,600 | 6,500 | 6,500 | -240 | -3.6% | 102,600 |
| 2022/06/10 | 6,730 | 6,790 | 6,680 | 6,740 | -70 | -1% | 149,500 |
651～
700
件表示中 / 3682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 | 920,500円 | +7.1% | +7.6% | 3.15% | 10.16倍 | 1.23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 |
| スタンレ電 | 265,200円 | +5.8% | +16.9% | 2.41% | 12.72倍 | 0.80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 |
| ホトニクス | 117,400円 | +7.3% | -23.0% | 3.24% | 19.43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 |
| アルプスアル | 141,300円 | +1.7% | -3.3% | 4.25% | 9.08倍 | 0.77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 |
| 日光電 | 178,400円 | +2.3% | -29.7% | 1.74% | 24.24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 |
市場注目の銘柄
チャート関連のコラム
