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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 9,428 | 9,588 | 9,327 | 9,428 | +78 | +0.8% | 128,100 |
| 2024/11/01 | 9,333 | 9,440 | 9,253 | 9,350 | -228 | -2.4% | 213,200 |
| 2024/10/31 | 9,500 | 9,627 | 9,449 | 9,578 | +105 | +1.1% | 225,000 |
| 2024/10/30 | 9,399 | 9,562 | 9,334 | 9,473 | +197 | +2.1% | 283,500 |
| 2024/10/29 | 9,200 | 9,276 | 9,155 | 9,276 | +25 | +0.3% | 136,100 |
| 2024/10/28 | 9,178 | 9,426 | 9,178 | 9,251 | +74 | +0.8% | 182,100 |
| 2024/10/25 | 9,162 | 9,310 | 9,130 | 9,177 | -62 | -0.7% | 176,600 |
| 2024/10/24 | 9,050 | 9,248 | 9,014 | 9,239 | +97 | +1.1% | 270,400 |
| 2024/10/23 | 9,187 | 9,303 | 9,117 | 9,142 | -44 | -0.5% | 189,500 |
| 2024/10/22 | 9,392 | 9,392 | 9,132 | 9,186 | -247 | -2.6% | 206,600 |
| 2024/10/21 | 9,445 | 9,509 | 9,376 | 9,433 | +46 | +0.5% | 173,900 |
| 2024/10/18 | 9,453 | 9,505 | 9,285 | 9,387 | +39 | +0.4% | 230,100 |
| 2024/10/17 | 9,466 | 9,466 | 9,313 | 9,348 | -99 | -1% | 274,800 |
| 2024/10/16 | 9,615 | 9,638 | 9,435 | 9,447 | -598 | -6% | 334,700 |
| 2024/10/15 | 9,940 | 10,080 | 9,853 | 10,045 | +338 | +3.5% | 369,500 |
| 2024/10/11 | 9,781 | 9,799 | 9,668 | 9,707 | -62 | -0.6% | 164,900 |
| 2024/10/10 | 9,878 | 9,931 | 9,706 | 9,769 | -31 | -0.3% | 163,100 |
| 2024/10/09 | 9,817 | 9,820 | 9,656 | 9,800 | +88 | +0.9% | 137,600 |
| 2024/10/08 | 9,747 | 9,764 | 9,629 | 9,712 | -135 | -1.4% | 184,100 |
| 2024/10/07 | 9,950 | 9,988 | 9,846 | 9,847 | +142 | +1.5% | 196,000 |
| 2024/10/04 | 9,755 | 9,796 | 9,617 | 9,705 | +14 | +0.1% | 144,700 |
| 2024/10/03 | 9,700 | 9,812 | 9,637 | 9,691 | +329 | +3.5% | 253,200 |
| 2024/10/02 | 9,432 | 9,549 | 9,350 | 9,362 | -437 | -4.5% | 433,300 |
| 2024/10/01 | 9,495 | 9,853 | 9,466 | 9,799 | +455 | +4.9% | 261,300 |
| 2024/09/30 | 9,308 | 9,456 | 9,308 | 9,344 | -414 | -4.2% | 273,400 |
| 2024/09/27 | 9,650 | 9,827 | 9,573 | 9,758 | +197 | +2.1% | 318,200 |
| 2024/09/26 | 9,350 | 9,561 | 9,285 | 9,561 | +321 | +3.5% | 315,400 |
| 2024/09/25 | 9,223 | 9,341 | 9,169 | 9,240 | +48 | +0.5% | 251,300 |
| 2024/09/24 | 9,414 | 9,468 | 9,185 | 9,192 | -72 | -0.8% | 263,400 |
| 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 |
101～
150
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
