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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 6,380 | 6,540 | 6,340 | 6,510 | +100 | +1.6% | 221,000 |
| 2022/05/19 | 6,180 | 6,410 | 6,170 | 6,410 | +20 | +0.3% | 195,100 |
| 2022/05/18 | 6,390 | 6,450 | 6,360 | 6,390 | -10 | -0.2% | 111,300 |
| 2022/05/17 | 6,330 | 6,430 | 6,320 | 6,400 | +80 | +1.3% | 157,100 |
| 2022/05/16 | 6,430 | 6,460 | 6,160 | 6,320 | -10 | -0.2% | 364,400 |
| 2022/05/13 | 6,120 | 6,400 | 6,110 | 6,330 | +170 | +2.8% | 274,700 |
| 2022/05/12 | 6,220 | 6,250 | 6,130 | 6,160 | -160 | -2.5% | 142,000 |
| 2022/05/11 | 6,210 | 6,350 | 6,210 | 6,320 | +80 | +1.3% | 232,500 |
| 2022/05/10 | 6,150 | 6,270 | 6,080 | 6,240 | ±0 | ±0% | 153,800 |
| 2022/05/09 | 6,290 | 6,330 | 6,220 | 6,240 | -160 | -2.5% | 98,700 |
| 2022/05/06 | 6,330 | 6,400 | 6,250 | 6,400 | +30 | +0.5% | 112,200 |
| 2022/05/02 | 6,400 | 6,480 | 6,290 | 6,370 | +10 | +0.2% | 173,000 |
| 2022/04/28 | 6,230 | 6,390 | 6,180 | 6,360 | +230 | +3.8% | 191,100 |
| 2022/04/27 | 6,000 | 6,140 | 5,950 | 6,130 | -10 | -0.2% | 150,800 |
| 2022/04/26 | 6,150 | 6,200 | 6,080 | 6,140 | +90 | +1.5% | 125,900 |
| 2022/04/25 | 6,030 | 6,120 | 5,990 | 6,050 | -120 | -1.9% | 113,100 |
| 2022/04/22 | 6,020 | 6,180 | 6,020 | 6,170 | +10 | +0.2% | 119,200 |
| 2022/04/21 | 5,990 | 6,170 | 5,980 | 6,160 | +240 | +4.1% | 189,200 |
| 2022/04/20 | 5,950 | 5,970 | 5,900 | 5,920 | ±0 | ±0% | 119,300 |
| 2022/04/19 | 5,800 | 5,930 | 5,800 | 5,920 | +170 | +3% | 156,800 |
| 2022/04/18 | 5,700 | 5,760 | 5,660 | 5,750 | -30 | -0.5% | 128,100 |
| 2022/04/15 | 5,780 | 5,830 | 5,720 | 5,780 | -200 | -3.3% | 141,600 |
| 2022/04/14 | 5,870 | 5,980 | 5,840 | 5,980 | +80 | +1.4% | 98,600 |
| 2022/04/13 | 5,780 | 5,950 | 5,780 | 5,900 | +120 | +2.1% | 159,000 |
| 2022/04/12 | 5,900 | 5,950 | 5,750 | 5,780 | -200 | -3.3% | 242,600 |
| 2022/04/11 | 6,010 | 6,070 | 5,940 | 5,980 | -120 | -2% | 168,200 |
| 2022/04/08 | 6,100 | 6,170 | 6,010 | 6,100 | +40 | +0.7% | 246,200 |
| 2022/04/07 | 6,060 | 6,130 | 6,030 | 6,060 | -180 | -2.9% | 166,000 |
| 2022/04/06 | 6,350 | 6,390 | 6,240 | 6,240 | -240 | -3.7% | 147,300 |
| 2022/04/05 | 6,520 | 6,570 | 6,480 | 6,480 | -20 | -0.3% | 132,100 |
| 2022/04/04 | 6,450 | 6,550 | 6,430 | 6,500 | -50 | -0.8% | 120,600 |
| 2022/04/01 | 6,520 | 6,560 | 6,410 | 6,550 | -150 | -2.2% | 165,200 |
| 2022/03/31 | 6,620 | 6,750 | 6,610 | 6,700 | -20 | -0.3% | 152,100 |
| 2022/03/30 | 6,660 | 6,760 | 6,600 | 6,720 | -40 | -0.6% | 153,000 |
| 2022/03/29 | 6,660 | 6,850 | 6,610 | 6,760 | +90 | +1.3% | 179,700 |
| 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 |
801～
850
件表示中 / 3768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 | 1,128,500円 | +5.6% | +3.6% | 2.57% | 13.16倍 | 1.51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 | 165,300円 | +4.3% | -43.5% | 2.30% | 35.28倍 | 1.55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 |
| ソシオネクスト | 272,100円 | -7.2% | -44.3% | 1.84% | 45.40倍 | 3.48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 | 298,600円 | -5.8% | -16.7% | 3.08% | 16.62倍 | 0.92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 |
| 太陽誘電 | 294,200円 | -0.4% | +42.6% | 3.06% | 45.94倍 | 1.15倍 |
|
スマホや車向け積層セラミックコンデンサー（ＭＬＣＣ）世界上位。先端品強い。インダクタも |
市場注目の銘柄
チャート関連のコラム
