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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 9,300 | 9,325 | 9,184 | 9,264 | +52 | +0.6% | 142,900 |
| 2025/01/20 | 9,147 | 9,282 | 9,114 | 9,212 | +122 | +1.3% | 137,100 |
| 2025/01/17 | 9,035 | 9,121 | 8,970 | 9,090 | +31 | +0.3% | 173,900 |
| 2025/01/16 | 9,174 | 9,216 | 9,013 | 9,059 | -81 | -0.9% | 180,600 |
| 2025/01/15 | 9,110 | 9,238 | 9,053 | 9,140 | +55 | +0.6% | 228,700 |
| 2025/01/14 | 9,193 | 9,287 | 9,030 | 9,085 | -245 | -2.6% | 247,800 |
| 2025/01/10 | 9,155 | 9,400 | 9,153 | 9,330 | +42 | +0.5% | 224,500 |
| 2025/01/09 | 9,312 | 9,339 | 9,214 | 9,288 | -127 | -1.3% | 170,600 |
| 2025/01/08 | 9,172 | 9,456 | 9,110 | 9,415 | +93 | +1% | 233,700 |
| 2025/01/07 | 9,182 | 9,374 | 9,095 | 9,322 | +232 | +2.6% | 217,300 |
| 2025/01/06 | 9,156 | 9,190 | 8,995 | 9,090 | -62 | -0.7% | 244,600 |
| 2024/12/30 | 9,215 | 9,248 | 9,116 | 9,152 | -63 | -0.7% | 124,300 |
| 2024/12/27 | 9,106 | 9,223 | 9,092 | 9,215 | -15 | -0.2% | 175,900 |
| 2024/12/26 | 9,103 | 9,248 | 9,076 | 9,230 | +146 | +1.6% | 177,600 |
| 2024/12/25 | 9,135 | 9,135 | 8,991 | 9,084 | -24 | -0.3% | 127,600 |
| 2024/12/24 | 9,100 | 9,139 | 9,038 | 9,108 | +10 | +0.1% | 125,700 |
| 2024/12/23 | 9,043 | 9,110 | 8,954 | 9,098 | +55 | +0.6% | 162,100 |
| 2024/12/20 | 8,927 | 9,072 | 8,905 | 9,043 | +128 | +1.4% | 311,400 |
| 2024/12/19 | 8,792 | 8,950 | 8,792 | 8,915 | -65 | -0.7% | 200,800 |
| 2024/12/18 | 8,992 | 9,067 | 8,980 | 8,980 | +91 | +1% | 169,000 |
| 2024/12/17 | 8,900 | 9,019 | 8,837 | 8,889 | +2 | ±0% | 360,000 |
| 2024/12/16 | 8,891 | 9,023 | 8,827 | 8,887 | +23 | +0.3% | 162,400 |
| 2024/12/13 | 8,812 | 8,944 | 8,810 | 8,864 | -13 | -0.1% | 207,000 |
| 2024/12/12 | 9,141 | 9,160 | 8,856 | 8,877 | -136 | -1.5% | 329,700 |
| 2024/12/11 | 9,190 | 9,230 | 8,955 | 9,013 | -122 | -1.3% | 231,200 |
| 2024/12/10 | 8,996 | 9,144 | 8,939 | 9,135 | +352 | +4% | 335,400 |
| 2024/12/09 | 8,790 | 8,815 | 8,692 | 8,783 | +54 | +0.6% | 170,000 |
| 2024/12/06 | 8,716 | 8,768 | 8,609 | 8,729 | +68 | +0.8% | 146,000 |
| 2024/12/05 | 8,748 | 8,748 | 8,630 | 8,661 | +11 | +0.1% | 204,600 |
| 2024/12/04 | 8,720 | 8,805 | 8,567 | 8,650 | -27 | -0.3% | 254,400 |
| 2024/12/03 | 8,710 | 8,836 | 8,675 | 8,677 | +38 | +0.4% | 280,900 |
| 2024/12/02 | 8,595 | 8,697 | 8,564 | 8,639 | +91 | +1.1% | 139,600 |
| 2024/11/29 | 8,740 | 8,797 | 8,498 | 8,548 | -110 | -1.3% | 194,800 |
| 2024/11/28 | 8,300 | 8,749 | 8,300 | 8,658 | +328 | +3.9% | 408,900 |
| 2024/11/27 | 8,349 | 8,400 | 8,236 | 8,330 | -48 | -0.6% | 178,100 |
| 2024/11/26 | 8,350 | 8,420 | 8,267 | 8,378 | +3 | ±0% | 250,600 |
| 2024/11/25 | 8,350 | 8,409 | 8,233 | 8,375 | +99 | +1.2% | 504,700 |
| 2024/11/22 | 8,127 | 8,290 | 8,100 | 8,276 | +222 | +2.8% | 196,600 |
| 2024/11/21 | 8,103 | 8,185 | 8,041 | 8,054 | -49 | -0.6% | 221,200 |
| 2024/11/20 | 8,111 | 8,160 | 8,013 | 8,103 | +33 | +0.4% | 261,400 |
| 2024/11/19 | 8,120 | 8,192 | 8,020 | 8,070 | -84 | -1% | 252,100 |
| 2024/11/18 | 7,973 | 8,154 | 7,941 | 8,154 | +85 | +1.1% | 309,700 |
| 2024/11/15 | 8,009 | 8,293 | 8,002 | 8,069 | +109 | +1.4% | 513,300 |
| 2024/11/14 | 8,291 | 8,591 | 7,941 | 7,960 | -1,381 | -14.8% | 1,183,300 |
| 2024/11/13 | 9,620 | 9,695 | 9,305 | 9,341 | -170 | -1.8% | 274,300 |
| 2024/11/12 | 9,557 | 9,615 | 9,476 | 9,511 | -13 | -0.1% | 176,000 |
| 2024/11/11 | 9,533 | 9,645 | 9,479 | 9,524 | -106 | -1.1% | 160,000 |
| 2024/11/08 | 9,676 | 9,694 | 9,529 | 9,630 | +8 | +0.1% | 137,000 |
| 2024/11/07 | 9,671 | 9,719 | 9,449 | 9,622 | +15 | +0.2% | 170,200 |
| 2024/11/06 | 9,508 | 9,658 | 9,493 | 9,607 | +179 | +1.9% | 161,600 |
51～
100
件表示中 / 3673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 | 885,400円 | +7.1% | +7.6% | 3.28% | 9.77倍 | 1.18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 | 135,700円 | +7.3% | -23.0% | 2.80% | 22.46倍 | 1.22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 | 259,800円 | +5.8% | +16.9% | 2.46% | 12.46倍 | 0.79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 | 187,700円 | +2.3% | -29.7% | 1.65% | 25.51倍 | 1.74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 | 275,500円 | +13.8% | -44.3% | 0.69% | - | 2.27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
