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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 6,840 | 6,930 | 6,790 | 6,840 | +20 | +0.3% | 118,600 |
| 2021/07/20 | 6,820 | 6,940 | 6,790 | 6,820 | -80 | -1.2% | 142,700 |
| 2021/07/19 | 7,000 | 7,020 | 6,890 | 6,900 | -160 | -2.3% | 107,200 |
| 2021/07/16 | 7,000 | 7,140 | 6,990 | 7,060 | -90 | -1.3% | 117,000 |
| 2021/07/15 | 7,240 | 7,250 | 7,090 | 7,150 | -100 | -1.4% | 120,400 |
| 2021/07/14 | 7,250 | 7,350 | 7,230 | 7,250 | -30 | -0.4% | 151,200 |
| 2021/07/13 | 7,260 | 7,290 | 7,210 | 7,280 | +110 | +1.5% | 120,400 |
| 2021/07/12 | 7,050 | 7,200 | 7,040 | 7,170 | +280 | +4.1% | 133,000 |
| 2021/07/09 | 6,750 | 6,920 | 6,750 | 6,890 | +50 | +0.7% | 224,900 |
| 2021/07/08 | 6,980 | 6,990 | 6,840 | 6,840 | -130 | -1.9% | 139,600 |
| 2021/07/07 | 6,970 | 7,070 | 6,940 | 6,970 | -110 | -1.6% | 126,400 |
| 2021/07/06 | 7,170 | 7,170 | 7,080 | 7,080 | -80 | -1.1% | 55,100 |
| 2021/07/05 | 7,100 | 7,160 | 7,070 | 7,160 | +20 | +0.3% | 51,700 |
| 2021/07/02 | 7,110 | 7,160 | 7,100 | 7,140 | +50 | +0.7% | 127,200 |
| 2021/07/01 | 7,200 | 7,200 | 7,050 | 7,090 | -110 | -1.5% | 92,900 |
| 2021/06/30 | 7,270 | 7,310 | 7,180 | 7,200 | +50 | +0.7% | 131,000 |
| 2021/06/29 | 7,060 | 7,150 | 7,020 | 7,150 | -100 | -1.4% | 118,400 |
| 2021/06/28 | 7,310 | 7,310 | 7,220 | 7,250 | -30 | -0.4% | 86,500 |
| 2021/06/25 | 7,300 | 7,330 | 7,210 | 7,280 | ±0 | ±0% | 123,800 |
| 2021/06/24 | 7,250 | 7,310 | 7,220 | 7,280 | +30 | +0.4% | 69,500 |
| 2021/06/23 | 7,270 | 7,380 | 7,240 | 7,250 | +20 | +0.3% | 155,000 |
| 2021/06/22 | 7,190 | 7,230 | 7,150 | 7,230 | +180 | +2.6% | 140,100 |
| 2021/06/21 | 7,130 | 7,180 | 7,050 | 7,050 | -260 | -3.6% | 204,900 |
| 2021/06/18 | 7,510 | 7,540 | 7,260 | 7,310 | -170 | -2.3% | 561,200 |
| 2021/06/17 | 7,480 | 7,520 | 7,440 | 7,480 | -70 | -0.9% | 139,100 |
| 2021/06/16 | 7,480 | 7,650 | 7,480 | 7,550 | +20 | +0.3% | 107,100 |
| 2021/06/15 | 7,480 | 7,560 | 7,470 | 7,530 | +40 | +0.5% | 146,000 |
| 2021/06/14 | 7,410 | 7,490 | 7,360 | 7,490 | +50 | +0.7% | 117,500 |
| 2021/06/11 | 7,490 | 7,490 | 7,380 | 7,440 | +100 | +1.4% | 231,700 |
| 2021/06/10 | 7,270 | 7,360 | 7,210 | 7,340 | +30 | +0.4% | 145,000 |
| 2021/06/09 | 7,260 | 7,380 | 7,260 | 7,310 | +90 | +1.2% | 111,300 |
| 2021/06/08 | 7,290 | 7,370 | 7,200 | 7,220 | -90 | -1.2% | 118,400 |
| 2021/06/07 | 7,190 | 7,340 | 7,180 | 7,310 | +180 | +2.5% | 202,300 |
| 2021/06/04 | 7,050 | 7,160 | 7,050 | 7,130 | +10 | +0.1% | 125,600 |
| 2021/06/03 | 7,100 | 7,130 | 7,020 | 7,120 | +20 | +0.3% | 173,000 |
| 2021/06/02 | 7,150 | 7,230 | 7,080 | 7,100 | +40 | +0.6% | 186,200 |
| 2021/06/01 | 7,060 | 7,100 | 7,000 | 7,060 | +20 | +0.3% | 122,500 |
| 2021/05/31 | 7,140 | 7,150 | 7,020 | 7,040 | -50 | -0.7% | 138,100 |
| 2021/05/28 | 7,150 | 7,210 | 7,010 | 7,090 | +110 | +1.6% | 219,800 |
| 2021/05/27 | 7,090 | 7,120 | 6,980 | 6,980 | ±0 | ±0% | 210,200 |
| 2021/05/26 | 7,130 | 7,130 | 6,920 | 6,980 | -130 | -1.8% | 237,300 |
| 2021/05/25 | 7,000 | 7,210 | 7,000 | 7,110 | +110 | +1.6% | 134,400 |
| 2021/05/24 | 6,920 | 7,000 | 6,880 | 7,000 | +90 | +1.3% | 169,400 |
| 2021/05/21 | 6,910 | 6,920 | 6,860 | 6,910 | -40 | -0.6% | 174,600 |
| 2021/05/20 | 6,830 | 6,970 | 6,810 | 6,950 | +100 | +1.5% | 244,500 |
| 2021/05/19 | 6,880 | 6,940 | 6,770 | 6,850 | -180 | -2.6% | 368,200 |
| 2021/05/18 | 7,020 | 7,050 | 6,920 | 7,030 | +50 | +0.7% | 202,500 |
| 2021/05/17 | 6,980 | 7,030 | 6,870 | 6,980 | -60 | -0.9% | 297,700 |
| 2021/05/14 | 7,050 | 7,170 | 6,990 | 7,040 | -310 | -4.2% | 427,600 |
| 2021/05/13 | 7,290 | 7,410 | 7,280 | 7,350 | -10 | -0.1% | 383,900 |
1001～
1050
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
