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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 9,342 | 9,471 | 9,232 | 9,264 | +82 | +0.9% | 282,500 |
| 2024/09/19 | 9,154 | 9,240 | 9,020 | 9,182 | +251 | +2.8% | 227,100 |
| 2024/09/18 | 9,061 | 9,087 | 8,813 | 8,931 | -14 | -0.2% | 210,400 |
| 2024/09/17 | 9,037 | 9,211 | 8,739 | 8,945 | -22 | -0.2% | 260,700 |
| 2024/09/13 | 9,049 | 9,060 | 8,881 | 8,967 | -139 | -1.5% | 244,800 |
| 2024/09/12 | 9,123 | 9,212 | 9,018 | 9,106 | +419 | +4.8% | 351,700 |
| 2024/09/11 | 8,669 | 8,888 | 8,612 | 8,687 | +33 | +0.4% | 266,300 |
| 2024/09/10 | 8,615 | 8,786 | 8,536 | 8,654 | +96 | +1.1% | 294,000 |
| 2024/09/09 | 8,256 | 8,578 | 8,158 | 8,558 | -148 | -1.7% | 387,900 |
| 2024/09/06 | 8,852 | 8,892 | 8,650 | 8,706 | -172 | -1.9% | 363,400 |
| 2024/09/05 | 8,867 | 9,085 | 8,778 | 8,878 | -52 | -0.6% | 253,800 |
| 2024/09/04 | 9,036 | 9,097 | 8,882 | 8,930 | -556 | -5.9% | 384,800 |
| 2024/09/03 | 9,619 | 9,619 | 9,413 | 9,486 | +17 | +0.2% | 185,600 |
| 2024/09/02 | 9,846 | 9,875 | 9,469 | 9,469 | -231 | -2.4% | 205,800 |
| 2024/08/30 | 9,489 | 9,726 | 9,451 | 9,700 | +188 | +2% | 208,300 |
| 2024/08/29 | 9,350 | 9,545 | 9,275 | 9,512 | -27 | -0.3% | 158,800 |
| 2024/08/28 | 9,402 | 9,539 | 9,327 | 9,539 | -6 | -0.1% | 261,300 |
| 2024/08/27 | 9,565 | 9,647 | 9,493 | 9,545 | -55 | -0.6% | 248,700 |
| 2024/08/26 | 9,913 | 9,948 | 9,565 | 9,600 | -285 | -2.9% | 293,000 |
| 2024/08/23 | 9,870 | 9,940 | 9,694 | 9,885 | -85 | -0.9% | 339,600 |
| 2024/08/22 | 10,040 | 10,110 | 9,920 | 9,970 | -220 | -2.2% | 201,900 |
| 2024/08/21 | 10,040 | 10,215 | 10,040 | 10,190 | +55 | +0.5% | 265,600 |
| 2024/08/20 | 10,105 | 10,235 | 10,040 | 10,135 | +266 | +2.7% | 148,000 |
| 2024/08/19 | 10,100 | 10,255 | 9,869 | 9,869 | -231 | -2.3% | 167,000 |
| 2024/08/16 | 10,090 | 10,230 | 9,968 | 10,100 | +348 | +3.6% | 291,800 |
| 2024/08/15 | 9,450 | 9,780 | 9,322 | 9,752 | +215 | +2.3% | 327,700 |
| 2024/08/14 | 9,769 | 9,769 | 9,438 | 9,537 | -39 | -0.4% | 294,900 |
| 2024/08/13 | 9,525 | 9,777 | 9,350 | 9,576 | +193 | +2.1% | 436,200 |
| 2024/08/09 | 9,588 | 9,732 | 9,188 | 9,383 | -842 | -8.2% | 818,300 |
| 2024/08/08 | 9,820 | 10,520 | 9,820 | 10,225 | +120 | +1.2% | 448,900 |
| 2024/08/07 | 9,773 | 10,635 | 9,755 | 10,105 | -80 | -0.8% | 374,200 |
| 2024/08/06 | 10,190 | 10,190 | 9,780 | 10,185 | +1,496 | +17.2% | 466,400 |
| 2024/08/05 | 9,485 | 9,847 | 8,672 | 8,689 | -1,696 | -16.3% | 425,200 |
| 2024/08/02 | 10,950 | 11,035 | 10,345 | 10,385 | -1,115 | -9.7% | 337,900 |
| 2024/08/01 | 11,905 | 11,980 | 11,360 | 11,500 | -495 | -4.1% | 210,900 |
| 2024/07/31 | 11,600 | 12,050 | 11,520 | 11,995 | +120 | +1% | 231,800 |
| 2024/07/30 | 11,745 | 11,890 | 11,645 | 11,875 | +105 | +0.9% | 175,500 |
| 2024/07/29 | 11,550 | 11,785 | 11,500 | 11,770 | +365 | +3.2% | 180,100 |
| 2024/07/26 | 11,350 | 11,560 | 11,240 | 11,405 | +10 | +0.1% | 260,000 |
| 2024/07/25 | 11,785 | 11,785 | 11,350 | 11,395 | -650 | -5.4% | 227,800 |
| 2024/07/24 | 12,235 | 12,425 | 12,005 | 12,045 | -340 | -2.7% | 157,500 |
| 2024/07/23 | 12,500 | 12,615 | 12,305 | 12,385 | +135 | +1.1% | 167,400 |
| 2024/07/22 | 12,535 | 12,615 | 12,190 | 12,250 | -380 | -3% | 146,500 |
| 2024/07/19 | 12,580 | 12,815 | 12,565 | 12,630 | -90 | -0.7% | 232,100 |
| 2024/07/18 | 12,345 | 12,780 | 12,175 | 12,720 | +75 | +0.6% | 369,000 |
| 2024/07/17 | 13,245 | 13,245 | 12,625 | 12,645 | -545 | -4.1% | 440,800 |
| 2024/07/16 | 13,200 | 13,300 | 13,110 | 13,190 | -30 | -0.2% | 145,600 |
| 2024/07/12 | 13,225 | 13,290 | 13,065 | 13,220 | -305 | -2.3% | 189,700 |
| 2024/07/11 | 13,520 | 13,630 | 13,400 | 13,525 | +290 | +2.2% | 224,200 |
| 2024/07/10 | 13,245 | 13,275 | 13,050 | 13,235 | -160 | -1.2% | 236,500 |
51～
100
件表示中 / 3594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 | 865,000円 | +9.4% | +0.5% | 2.83% | 11.00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 |
| ソシオネクスト | 242,900円 | -9.6% | -27.3% | 2.06% | 22.10倍 | 3.12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 | 254,200円 | +5.8% | +16.9% | 2.52% | 12.69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 |
| 日光電 | 205,900円 | +2.3% | -29.7% | 1.51% | 28.46倍 | 1.94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 |
| アルプスアル | 152,300円 | -2.5% | -23.4% | 3.94% | 10.44倍 | 0.83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
