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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 13,495 | 13,600 | 13,330 | 13,395 | -25 | -0.2% | 236,100 |
| 2024/07/08 | 13,430 | 13,565 | 13,355 | 13,420 | -35 | -0.3% | 245,500 |
| 2024/07/05 | 13,700 | 13,710 | 13,430 | 13,455 | -305 | -2.2% | 197,800 |
| 2024/07/04 | 14,180 | 14,180 | 13,685 | 13,760 | +75 | +0.5% | 472,600 |
| 2024/07/03 | 13,335 | 13,685 | 13,260 | 13,685 | +490 | +3.7% | 465,900 |
| 2024/07/02 | 13,500 | 13,575 | 13,065 | 13,195 | +410 | +3.2% | 554,000 |
| 2024/07/01 | 13,065 | 13,280 | 12,755 | 12,785 | -195 | -1.5% | 445,600 |
| 2024/06/28 | 12,570 | 13,020 | 12,500 | 12,980 | +650 | +5.3% | 546,900 |
| 2024/06/27 | 12,175 | 12,710 | 12,170 | 12,330 | +265 | +2.2% | 626,100 |
| 2024/06/26 | 11,965 | 12,095 | 11,895 | 12,065 | +30 | +0.2% | 212,600 |
| 2024/06/25 | 11,855 | 12,070 | 11,800 | 12,035 | +180 | +1.5% | 190,000 |
| 2024/06/24 | 11,820 | 11,960 | 11,770 | 11,855 | +85 | +0.7% | 140,800 |
| 2024/06/21 | 11,995 | 11,995 | 11,755 | 11,770 | -195 | -1.6% | 260,300 |
| 2024/06/20 | 11,530 | 11,985 | 11,490 | 11,965 | +350 | +3% | 221,500 |
| 2024/06/19 | 11,755 | 11,815 | 11,500 | 11,615 | -255 | -2.1% | 198,700 |
| 2024/06/18 | 11,865 | 12,015 | 11,805 | 11,870 | +120 | +1% | 200,500 |
| 2024/06/17 | 11,985 | 11,985 | 11,720 | 11,750 | -415 | -3.4% | 191,400 |
| 2024/06/14 | 11,880 | 12,250 | 11,825 | 12,165 | +105 | +0.9% | 308,900 |
| 2024/06/13 | 12,365 | 12,380 | 12,015 | 12,060 | -55 | -0.5% | 181,900 |
| 2024/06/12 | 12,255 | 12,270 | 12,085 | 12,115 | -225 | -1.8% | 159,500 |
| 2024/06/11 | 12,555 | 12,560 | 12,285 | 12,340 | -115 | -0.9% | 179,500 |
| 2024/06/10 | 12,195 | 12,460 | 12,170 | 12,455 | +405 | +3.4% | 179,000 |
| 2024/06/07 | 12,275 | 12,320 | 11,945 | 12,050 | -205 | -1.7% | 195,200 |
| 2024/06/06 | 12,390 | 12,430 | 12,150 | 12,255 | +95 | +0.8% | 186,700 |
| 2024/06/05 | 12,240 | 12,305 | 12,090 | 12,160 | -200 | -1.6% | 185,300 |
| 2024/06/04 | 12,675 | 12,745 | 12,300 | 12,360 | -430 | -3.4% | 236,800 |
| 2024/06/03 | 12,740 | 12,845 | 12,590 | 12,790 | +310 | +2.5% | 330,800 |
| 2024/05/31 | 12,095 | 12,510 | 12,050 | 12,480 | +260 | +2.1% | 484,100 |
| 2024/05/30 | 12,025 | 12,310 | 11,925 | 12,220 | -230 | -1.8% | 468,500 |
| 2024/05/29 | 12,175 | 12,915 | 12,165 | 12,450 | -615 | -4.7% | 543,800 |
| 2024/05/28 | 13,150 | 13,215 | 13,020 | 13,065 | -90 | -0.7% | 197,500 |
| 2024/05/27 | 12,945 | 13,245 | 12,850 | 13,155 | +160 | +1.2% | 250,200 |
| 2024/05/24 | 13,080 | 13,135 | 12,905 | 12,995 | -200 | -1.5% | 284,300 |
| 2024/05/23 | 13,320 | 13,320 | 12,975 | 13,195 | +50 | +0.4% | 292,700 |
| 2024/05/22 | 13,440 | 13,440 | 13,075 | 13,145 | -495 | -3.6% | 333,200 |
| 2024/05/21 | 13,960 | 14,130 | 13,530 | 13,640 | -185 | -1.3% | 264,400 |
| 2024/05/20 | 13,680 | 13,870 | 13,430 | 13,825 | +135 | +1% | 206,300 |
| 2024/05/17 | 13,580 | 13,815 | 13,435 | 13,690 | -45 | -0.3% | 256,000 |
| 2024/05/16 | 13,240 | 13,735 | 13,045 | 13,735 | +700 | +5.4% | 557,400 |
| 2024/05/15 | 13,650 | 14,525 | 13,000 | 13,035 | -2,615 | -16.7% | 965,100 |
| 2024/05/14 | 16,175 | 16,225 | 15,415 | 15,650 | -430 | -2.7% | 340,400 |
| 2024/05/13 | 15,650 | 16,115 | 15,600 | 16,080 | +440 | +2.8% | 234,100 |
| 2024/05/10 | 15,715 | 15,940 | 15,515 | 15,640 | -95 | -0.6% | 220,100 |
| 2024/05/09 | 15,595 | 16,180 | 15,555 | 15,735 | +225 | +1.5% | 277,900 |
| 2024/05/08 | 15,500 | 15,575 | 15,210 | 15,510 | +10 | +0.1% | 160,400 |
| 2024/05/07 | 15,510 | 15,615 | 15,320 | 15,500 | +215 | +1.4% | 186,800 |
| 2024/05/02 | 15,250 | 15,335 | 15,060 | 15,285 | +35 | +0.2% | 99,500 |
| 2024/05/01 | 15,265 | 15,460 | 15,125 | 15,250 | -250 | -1.6% | 133,300 |
| 2024/04/30 | 15,085 | 15,500 | 14,805 | 15,500 | +715 | +4.8% | 323,700 |
| 2024/04/26 | 14,690 | 14,850 | 14,470 | 14,785 | +275 | +1.9% | 177,000 |
101～
150
件表示中 / 3594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 | 865,000円 | +9.4% | +0.5% | 2.83% | 11.00倍 | 1.20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 |
| ソシオネクスト | 242,900円 | -9.6% | -27.3% | 2.06% | 22.10倍 | 3.12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 | 254,200円 | +5.8% | +16.9% | 2.52% | 12.69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 |
| 日光電 | 205,900円 | +2.3% | -29.7% | 1.51% | 28.46倍 | 1.94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 |
| アルプスアル | 152,300円 | -2.5% | -23.4% | 3.94% | 10.44倍 | 0.83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
