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 |
|---|---|---|---|---|---|---|---|
| 2020/07/14 | 5,820 | 5,890 | 5,760 | 5,880 | +20 | +0.3% | 150,700 |
| 2020/07/13 | 5,880 | 5,910 | 5,800 | 5,860 | +130 | +2.3% | 157,200 |
| 2020/07/10 | 5,850 | 5,860 | 5,710 | 5,730 | -120 | -2.1% | 131,600 |
| 2020/07/09 | 5,850 | 5,930 | 5,810 | 5,850 | +100 | +1.7% | 203,700 |
| 2020/07/08 | 5,830 | 5,900 | 5,750 | 5,750 | -70 | -1.2% | 197,000 |
| 2020/07/07 | 5,870 | 5,870 | 5,780 | 5,820 | -20 | -0.3% | 146,000 |
| 2020/07/06 | 5,670 | 5,870 | 5,670 | 5,840 | +210 | +3.7% | 214,000 |
| 2020/07/03 | 5,550 | 5,630 | 5,540 | 5,630 | +100 | +1.8% | 82,400 |
| 2020/07/02 | 5,520 | 5,560 | 5,430 | 5,530 | -30 | -0.5% | 126,300 |
| 2020/07/01 | 5,660 | 5,670 | 5,520 | 5,560 | -120 | -2.1% | 134,000 |
| 2020/06/30 | 5,770 | 5,790 | 5,670 | 5,680 | +90 | +1.6% | 196,300 |
| 2020/06/29 | 5,570 | 5,640 | 5,520 | 5,590 | -110 | -1.9% | 147,300 |
| 2020/06/26 | 5,600 | 5,750 | 5,570 | 5,700 | +150 | +2.7% | 193,900 |
| 2020/06/25 | 5,560 | 5,570 | 5,470 | 5,550 | -40 | -0.7% | 140,900 |
| 2020/06/24 | 5,630 | 5,660 | 5,580 | 5,590 | -60 | -1.1% | 99,900 |
| 2020/06/23 | 5,610 | 5,710 | 5,540 | 5,650 | +120 | +2.2% | 188,900 |
| 2020/06/22 | 5,550 | 5,570 | 5,450 | 5,530 | -50 | -0.9% | 113,600 |
| 2020/06/19 | 5,650 | 5,660 | 5,550 | 5,580 | -10 | -0.2% | 458,300 |
| 2020/06/18 | 5,620 | 5,650 | 5,510 | 5,590 | -30 | -0.5% | 172,000 |
| 2020/06/17 | 5,600 | 5,650 | 5,490 | 5,620 | -30 | -0.5% | 236,800 |
| 2020/06/16 | 5,510 | 5,670 | 5,430 | 5,650 | +380 | +7.2% | 251,500 |
| 2020/06/15 | 5,460 | 5,530 | 5,270 | 5,270 | -190 | -3.5% | 208,300 |
| 2020/06/12 | 5,380 | 5,490 | 5,330 | 5,460 | -180 | -3.2% | 273,000 |
| 2020/06/11 | 5,850 | 5,900 | 5,630 | 5,640 | -250 | -4.2% | 282,100 |
| 2020/06/10 | 5,900 | 5,960 | 5,820 | 5,890 | -170 | -2.8% | 327,400 |
| 2020/06/09 | 6,060 | 6,100 | 5,960 | 6,060 | -100 | -1.6% | 214,900 |
| 2020/06/08 | 6,270 | 6,310 | 6,110 | 6,160 | +90 | +1.5% | 192,200 |
| 2020/06/05 | 5,890 | 6,100 | 5,850 | 6,070 | +230 | +3.9% | 290,500 |
| 2020/06/04 | 5,940 | 5,940 | 5,770 | 5,840 | ±0 | ±0% | 159,900 |
| 2020/06/03 | 5,930 | 5,940 | 5,790 | 5,840 | -50 | -0.8% | 152,000 |
| 2020/06/02 | 5,910 | 5,930 | 5,840 | 5,890 | +40 | +0.7% | 182,500 |
| 2020/06/01 | 5,770 | 5,870 | 5,750 | 5,850 | +180 | +3.2% | 143,500 |
| 2020/05/29 | 5,830 | 5,890 | 5,670 | 5,670 | -210 | -3.6% | 288,500 |
| 2020/05/28 | 5,780 | 5,920 | 5,760 | 5,880 | +110 | +1.9% | 196,800 |
| 2020/05/27 | 5,760 | 5,830 | 5,690 | 5,770 | +60 | +1.1% | 186,600 |
| 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 |
1251～
1300
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
