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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 6,760 | 6,790 | 6,680 | 6,740 | -90 | -1.3% | 391,200 |
| 2017/12/04 | 6,880 | 6,900 | 6,800 | 6,830 | -90 | -1.3% | 302,200 |
| 2017/12/01 | 7,050 | 7,050 | 6,880 | 6,920 | -80 | -1.1% | 252,500 |
| 2017/11/30 | 6,950 | 7,020 | 6,870 | 7,000 | +90 | +1.3% | 421,200 |
| 2017/11/29 | 7,270 | 7,300 | 6,810 | 6,910 | -520 | -7% | 689,500 |
| 2017/11/28 | 7,330 | 7,440 | 7,310 | 7,430 | +60 | +0.8% | 268,700 |
| 2017/11/27 | 7,440 | 7,440 | 7,300 | 7,370 | +20 | +0.3% | 151,800 |
| 2017/11/24 | 7,460 | 7,460 | 7,250 | 7,350 | +40 | +0.5% | 246,900 |
| 2017/11/22 | 7,340 | 7,390 | 7,290 | 7,310 | +10 | +0.1% | 240,200 |
| 2017/11/21 | 7,350 | 7,390 | 7,300 | 7,300 | -50 | -0.7% | 216,200 |
| 2017/11/20 | 7,430 | 7,450 | 7,310 | 7,350 | -70 | -0.9% | 214,000 |
| 2017/11/17 | 7,400 | 7,490 | 7,330 | 7,420 | +90 | +1.2% | 287,900 |
| 2017/11/16 | 7,170 | 7,360 | 7,110 | 7,330 | +110 | +1.5% | 196,800 |
| 2017/11/15 | 7,400 | 7,420 | 7,170 | 7,220 | -160 | -2.2% | 348,300 |
| 2017/11/14 | 7,430 | 7,500 | 7,360 | 7,380 | -130 | -1.7% | 320,900 |
| 2017/11/13 | 7,550 | 7,620 | 7,510 | 7,510 | -40 | -0.5% | 219,400 |
| 2017/11/10 | 7,450 | 7,630 | 7,420 | 7,550 | -60 | -0.8% | 278,200 |
| 2017/11/09 | 7,580 | 7,830 | 7,510 | 7,610 | +90 | +1.2% | 545,000 |
| 2017/11/08 | 7,410 | 7,560 | 7,360 | 7,520 | +400 | +5.6% | 760,100 |
| 2017/11/07 | 6,980 | 7,140 | 6,950 | 7,120 | +240 | +3.5% | 367,100 |
| 2017/11/06 | 6,940 | 6,960 | 6,870 | 6,880 | -20 | -0.3% | 177,400 |
| 2017/11/02 | 6,900 | 6,940 | 6,870 | 6,900 | +20 | +0.3% | 238,100 |
| 2017/11/01 | 6,750 | 6,890 | 6,740 | 6,880 | +170 | +2.5% | 280,400 |
| 2017/10/31 | 6,680 | 6,730 | 6,660 | 6,710 | +40 | +0.6% | 135,000 |
| 2017/10/30 | 6,650 | 6,690 | 6,620 | 6,670 | +50 | +0.8% | 191,000 |
| 2017/10/27 | 6,690 | 6,690 | 6,610 | 6,620 | -50 | -0.7% | 204,800 |
| 2017/10/26 | 6,660 | 6,690 | 6,650 | 6,670 | +20 | +0.3% | 100,800 |
| 2017/10/25 | 6,740 | 6,750 | 6,620 | 6,650 | -30 | -0.4% | 195,600 |
| 2017/10/24 | 6,590 | 6,690 | 6,580 | 6,680 | +110 | +1.7% | 181,000 |
| 2017/10/23 | 6,540 | 6,590 | 6,510 | 6,570 | +60 | +0.9% | 179,200 |
| 2017/10/20 | 6,500 | 6,580 | 6,490 | 6,510 | -10 | -0.2% | 154,000 |
| 2017/10/19 | 6,510 | 6,530 | 6,440 | 6,520 | +30 | +0.5% | 149,000 |
| 2017/10/18 | 6,520 | 6,530 | 6,450 | 6,490 | -40 | -0.6% | 129,400 |
| 2017/10/17 | 6,530 | 6,560 | 6,460 | 6,530 | +50 | +0.8% | 223,300 |
| 2017/10/16 | 6,570 | 6,580 | 6,460 | 6,480 | -80 | -1.2% | 207,900 |
| 2017/10/13 | 6,520 | 6,580 | 6,480 | 6,560 | +40 | +0.6% | 202,600 |
| 2017/10/12 | 6,430 | 6,550 | 6,410 | 6,520 | +90 | +1.4% | 250,300 |
| 2017/10/11 | 6,470 | 6,470 | 6,400 | 6,430 | -30 | -0.5% | 140,700 |
| 2017/10/10 | 6,450 | 6,470 | 6,420 | 6,460 | +130 | +2.1% | 248,200 |
| 2017/10/06 | 6,340 | 6,350 | 6,300 | 6,330 | -10 | -0.2% | 180,200 |
| 2017/10/05 | 6,360 | 6,360 | 6,290 | 6,340 | ±0 | ±0% | 162,700 |
| 2017/10/04 | 6,400 | 6,410 | 6,330 | 6,340 | -70 | -1.1% | 182,400 |
| 2017/10/03 | 6,410 | 6,430 | 6,340 | 6,410 | +70 | +1.1% | 182,600 |
| 2017/10/02 | 6,350 | 6,430 | 6,270 | 6,340 | -20 | -0.3% | 127,200 |
| 2017/09/29 | 6,420 | 6,470 | 6,330 | 6,360 | -60 | -0.9% | 175,300 |
| 2017/09/28 | 6,340 | 6,440 | 6,290 | 6,420 | +180 | +2.9% | 223,300 |
| 2017/09/27 | 6,300 | 6,310 | 6,220 | 6,240 | -30 | -0.5% | 138,500 |
| 2017/09/26 | 6,280 | 6,320 | 6,240 | 6,270 | -10 | -0.2% | 224,300 |
| 2017/09/25 | 6,350 | 6,380 | 6,260 | 6,280 | -10 | -0.2% | 255,700 |
| 2017/09/22 | 6,370 | 6,380 | 6,260 | 6,290 | -110 | -1.7% | 206,300 |
1801～
1850
件表示中 / 3685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 | 905,900円 | +7.1% | +7.6% | 3.20% | 10.00倍 | 1.21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 |
| スタンレ電 | 261,500円 | +5.8% | +16.9% | 2.45% | 12.54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 |
| ホトニクス | 116,500円 | +7.3% | -23.0% | 3.26% | 19.28倍 | 1.05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 | 140,800円 | +1.7% | -3.3% | 4.26% | 9.05倍 | 0.76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 |
| 富通ゼネ | 277,000円 | +13.8% | -44.3% | 0.69% | - | 2.28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
