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 |
|---|---|---|---|---|---|---|---|
| 2020/05/26 | 5,570 | 5,710 | 5,530 | 5,710 | +200 | +3.6% | 233,500 |
| 2020/05/25 | 5,570 | 5,570 | 5,440 | 5,510 | +10 | +0.2% | 213,500 |
| 2020/05/22 | 5,600 | 5,610 | 5,440 | 5,500 | -200 | -3.5% | 326,600 |
| 2020/05/21 | 5,870 | 5,870 | 5,650 | 5,700 | -190 | -3.2% | 341,900 |
| 2020/05/20 | 5,750 | 5,930 | 5,730 | 5,890 | +100 | +1.7% | 259,200 |
| 2020/05/19 | 5,830 | 5,830 | 5,720 | 5,790 | +140 | +2.5% | 134,900 |
| 2020/05/18 | 5,800 | 5,810 | 5,610 | 5,650 | -200 | -3.4% | 175,700 |
| 2020/05/15 | 5,840 | 5,900 | 5,710 | 5,850 | +140 | +2.5% | 164,400 |
| 2020/05/14 | 5,840 | 5,870 | 5,710 | 5,710 | -160 | -2.7% | 109,100 |
| 2020/05/13 | 5,780 | 5,920 | 5,730 | 5,870 | ±0 | ±0% | 157,900 |
| 2020/05/12 | 5,940 | 5,940 | 5,820 | 5,870 | +20 | +0.3% | 77,700 |
| 2020/05/11 | 5,810 | 5,850 | 5,770 | 5,850 | +60 | +1% | 91,000 |
| 2020/05/08 | 5,720 | 5,790 | 5,700 | 5,790 | +270 | +4.9% | 210,300 |
| 2020/05/07 | 5,600 | 5,630 | 5,510 | 5,520 | -50 | -0.9% | 202,600 |
| 2020/05/01 | 5,700 | 5,720 | 5,520 | 5,570 | -190 | -3.3% | 170,800 |
| 2020/04/30 | 5,830 | 5,830 | 5,690 | 5,760 | +130 | +2.3% | 237,300 |
| 2020/04/28 | 5,610 | 5,650 | 5,510 | 5,630 | +260 | +4.8% | 286,700 |
| 2020/04/27 | 5,250 | 5,370 | 5,220 | 5,370 | +220 | +4.3% | 284,200 |
| 2020/04/24 | 5,270 | 5,270 | 5,100 | 5,150 | -110 | -2.1% | 242,300 |
| 2020/04/23 | 5,190 | 5,270 | 5,160 | 5,260 | +120 | +2.3% | 165,100 |
| 2020/04/22 | 5,190 | 5,250 | 5,100 | 5,140 | -90 | -1.7% | 155,500 |
| 2020/04/21 | 5,280 | 5,320 | 5,200 | 5,230 | -150 | -2.8% | 203,200 |
| 2020/04/20 | 5,340 | 5,410 | 5,330 | 5,380 | +20 | +0.4% | 183,800 |
| 2020/04/17 | 5,410 | 5,450 | 5,330 | 5,360 | -30 | -0.6% | 270,000 |
| 2020/04/16 | 5,260 | 5,420 | 5,180 | 5,390 | -10 | -0.2% | 179,100 |
| 2020/04/15 | 5,450 | 5,500 | 5,360 | 5,400 | -20 | -0.4% | 262,200 |
| 2020/04/14 | 5,260 | 5,440 | 5,250 | 5,420 | +60 | +1.1% | 273,600 |
| 2020/04/13 | 5,360 | 5,430 | 5,320 | 5,360 | -130 | -2.4% | 131,000 |
| 2020/04/10 | 5,520 | 5,520 | 5,290 | 5,490 | +100 | +1.9% | 207,000 |
| 2020/04/09 | 5,410 | 5,480 | 5,330 | 5,390 | -120 | -2.2% | 260,300 |
| 2020/04/08 | 5,350 | 5,550 | 5,270 | 5,510 | +140 | +2.6% | 255,200 |
| 2020/04/07 | 5,370 | 5,540 | 5,250 | 5,370 | +270 | +5.3% | 257,300 |
| 2020/04/06 | 5,000 | 5,130 | 4,965 | 5,100 | +10 | +0.2% | 309,600 |
| 2020/04/03 | 5,210 | 5,320 | 5,040 | 5,090 | -60 | -1.2% | 178,600 |
| 2020/04/02 | 5,160 | 5,290 | 5,120 | 5,150 | -90 | -1.7% | 238,200 |
| 2020/04/01 | 5,350 | 5,440 | 5,190 | 5,240 | -140 | -2.6% | 317,500 |
| 2020/03/31 | 5,580 | 5,740 | 5,370 | 5,380 | -100 | -1.8% | 370,800 |
| 2020/03/30 | 5,480 | 5,580 | 5,370 | 5,480 | -100 | -1.8% | 383,600 |
| 2020/03/27 | 5,590 | 5,660 | 5,460 | 5,580 | +220 | +4.1% | 378,600 |
| 2020/03/26 | 5,350 | 5,440 | 5,230 | 5,360 | -90 | -1.7% | 209,400 |
| 2020/03/25 | 5,540 | 5,600 | 5,320 | 5,450 | +400 | +7.9% | 307,300 |
| 2020/03/24 | 4,870 | 5,130 | 4,775 | 5,050 | +345 | +7.3% | 328,700 |
| 2020/03/23 | 4,845 | 4,845 | 4,615 | 4,705 | +70 | +1.5% | 337,100 |
| 2020/03/19 | 4,695 | 4,870 | 4,560 | 4,635 | +30 | +0.7% | 500,900 |
| 2020/03/18 | 4,695 | 4,705 | 4,525 | 4,605 | -45 | -1% | 502,600 |
| 2020/03/17 | 4,305 | 4,690 | 4,250 | 4,650 | +205 | +4.6% | 399,000 |
| 2020/03/16 | 4,630 | 4,745 | 4,445 | 4,445 | -55 | -1.2% | 312,500 |
| 2020/03/13 | 4,380 | 4,575 | 4,255 | 4,500 | -230 | -4.9% | 440,500 |
| 2020/03/12 | 4,900 | 4,955 | 4,705 | 4,730 | -280 | -5.6% | 256,500 |
| 2020/03/11 | 5,100 | 5,180 | 5,010 | 5,010 | -130 | -2.5% | 263,400 |
1201～
1250
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
