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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 6,670 | 6,720 | 6,630 | 6,670 | -90 | -1.3% | 70,200 |
| 2022/03/25 | 6,780 | 6,860 | 6,730 | 6,760 | ±0 | ±0% | 131,100 |
| 2022/03/24 | 6,660 | 6,780 | 6,640 | 6,760 | +20 | +0.3% | 113,200 |
| 2022/03/23 | 6,700 | 6,770 | 6,660 | 6,740 | +190 | +2.9% | 140,900 |
| 2022/03/22 | 6,460 | 6,590 | 6,460 | 6,550 | +150 | +2.3% | 166,800 |
| 2022/03/18 | 6,480 | 6,480 | 6,370 | 6,400 | -30 | -0.5% | 277,300 |
| 2022/03/17 | 6,340 | 6,460 | 6,320 | 6,430 | +240 | +3.9% | 152,300 |
| 2022/03/16 | 6,150 | 6,250 | 6,130 | 6,190 | -40 | -0.6% | 177,500 |
| 2022/03/15 | 6,160 | 6,290 | 6,160 | 6,230 | -10 | -0.2% | 101,400 |
| 2022/03/14 | 6,200 | 6,310 | 6,170 | 6,240 | +90 | +1.5% | 202,600 |
| 2022/03/11 | 6,230 | 6,300 | 6,110 | 6,150 | -220 | -3.5% | 145,700 |
| 2022/03/10 | 6,300 | 6,370 | 6,220 | 6,370 | +370 | +6.2% | 140,100 |
| 2022/03/09 | 5,940 | 6,110 | 5,860 | 6,000 | +30 | +0.5% | 202,800 |
| 2022/03/08 | 6,000 | 6,080 | 5,910 | 5,970 | -230 | -3.7% | 302,300 |
| 2022/03/07 | 6,350 | 6,370 | 6,130 | 6,200 | -350 | -5.3% | 289,100 |
| 2022/03/04 | 6,810 | 6,860 | 6,550 | 6,550 | -60 | -0.9% | 164,800 |
| 2022/03/03 | 6,700 | 6,700 | 6,570 | 6,610 | +70 | +1.1% | 77,100 |
| 2022/03/02 | 6,580 | 6,700 | 6,540 | 6,540 | -60 | -0.9% | 159,200 |
| 2022/03/01 | 6,690 | 6,720 | 6,580 | 6,600 | +10 | +0.2% | 89,600 |
| 2022/02/28 | 6,640 | 6,700 | 6,530 | 6,590 | -130 | -1.9% | 143,700 |
| 2022/02/25 | 6,540 | 6,740 | 6,530 | 6,720 | +220 | +3.4% | 187,700 |
| 2022/02/24 | 6,500 | 6,550 | 6,440 | 6,500 | -100 | -1.5% | 201,200 |
| 2022/02/22 | 6,560 | 6,720 | 6,510 | 6,600 | +40 | +0.6% | 225,200 |
| 2022/02/21 | 6,520 | 6,620 | 6,500 | 6,560 | -120 | -1.8% | 141,700 |
| 2022/02/18 | 6,720 | 6,730 | 6,580 | 6,680 | -140 | -2.1% | 179,800 |
| 2022/02/17 | 6,850 | 6,910 | 6,770 | 6,820 | +10 | +0.1% | 229,000 |
| 2022/02/16 | 6,690 | 6,850 | 6,650 | 6,810 | +220 | +3.3% | 350,300 |
| 2022/02/15 | 6,430 | 6,660 | 6,330 | 6,590 | +630 | +10.6% | 582,400 |
| 2022/02/14 | 5,980 | 6,030 | 5,890 | 5,960 | -170 | -2.8% | 250,600 |
| 2022/02/10 | 6,140 | 6,180 | 6,090 | 6,130 | +40 | +0.7% | 138,600 |
| 2022/02/09 | 6,030 | 6,120 | 6,010 | 6,090 | +60 | +1% | 166,200 |
| 2022/02/08 | 6,060 | 6,130 | 6,030 | 6,030 | -20 | -0.3% | 122,800 |
| 2022/02/07 | 6,050 | 6,080 | 5,960 | 6,050 | -30 | -0.5% | 163,100 |
| 2022/02/04 | 6,030 | 6,140 | 6,010 | 6,080 | +40 | +0.7% | 243,200 |
| 2022/02/03 | 6,150 | 6,220 | 6,040 | 6,040 | -200 | -3.2% | 158,100 |
| 2022/02/02 | 6,170 | 6,260 | 6,170 | 6,240 | +120 | +2% | 131,000 |
| 2022/02/01 | 6,270 | 6,310 | 6,100 | 6,120 | -20 | -0.3% | 81,900 |
| 2022/01/31 | 6,080 | 6,180 | 6,040 | 6,140 | +60 | +1% | 73,900 |
| 2022/01/28 | 5,980 | 6,090 | 5,880 | 6,080 | +190 | +3.2% | 128,900 |
| 2022/01/27 | 6,190 | 6,220 | 5,860 | 5,890 | -220 | -3.6% | 130,800 |
| 2022/01/26 | 6,040 | 6,190 | 6,040 | 6,110 | +40 | +0.7% | 90,400 |
| 2022/01/25 | 6,050 | 6,110 | 5,990 | 6,070 | +10 | +0.2% | 155,300 |
| 2022/01/24 | 6,030 | 6,080 | 5,920 | 6,060 | -30 | -0.5% | 120,200 |
| 2022/01/21 | 6,030 | 6,100 | 6,000 | 6,090 | -60 | -1% | 97,700 |
| 2022/01/20 | 6,040 | 6,210 | 6,030 | 6,150 | +120 | +2% | 310,900 |
| 2022/01/19 | 6,150 | 6,180 | 6,030 | 6,030 | -230 | -3.7% | 216,700 |
| 2022/01/18 | 6,340 | 6,390 | 6,260 | 6,260 | -120 | -1.9% | 146,100 |
| 2022/01/17 | 6,340 | 6,400 | 6,310 | 6,380 | +30 | +0.5% | 111,400 |
| 2022/01/14 | 6,410 | 6,450 | 6,250 | 6,350 | -160 | -2.5% | 163,300 |
| 2022/01/13 | 6,580 | 6,640 | 6,480 | 6,510 | -80 | -1.2% | 184,000 |
751～
800
件表示中 / 3683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 | 926,200円 | +7.1% | +7.6% | 3.13% | 10.23倍 | 1.24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 |
| イビデン | 355,100円 | -0.1% | -21.8% | 1.13% | 19.83倍 | 1.01倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
| スタンレ電 | 263,900円 | +5.8% | +16.9% | 2.43% | 12.65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 | 117,900円 | +7.3% | -23.0% | 3.22% | 19.51倍 | 1.06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 | 141,700円 | +1.7% | -3.3% | 4.23% | 9.11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 |
市場注目の銘柄
チャート関連のコラム
