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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 6,590 | 6,590 | 6,380 | 6,400 | -150 | -2.3% | 302,800 |
| 2017/09/20 | 6,490 | 6,600 | 6,470 | 6,550 | +80 | +1.2% | 355,300 |
| 2017/09/19 | 6,400 | 6,480 | 6,360 | 6,470 | +220 | +3.5% | 461,200 |
| 2017/09/15 | 6,220 | 6,280 | 6,170 | 6,250 | -40 | -0.6% | 468,500 |
| 2017/09/14 | 6,300 | 6,320 | 6,220 | 6,290 | -40 | -0.6% | 373,100 |
| 2017/09/13 | 6,380 | 6,380 | 6,300 | 6,330 | -60 | -0.9% | 290,600 |
| 2017/09/12 | 6,380 | 6,430 | 6,340 | 6,390 | +80 | +1.3% | 198,000 |
| 2017/09/11 | 6,400 | 6,410 | 6,290 | 6,310 | -10 | -0.2% | 186,000 |
| 2017/09/08 | 6,310 | 6,390 | 6,290 | 6,320 | -50 | -0.8% | 195,100 |
| 2017/09/07 | 6,300 | 6,390 | 6,290 | 6,370 | +50 | +0.8% | 308,200 |
| 2017/09/06 | 6,280 | 6,340 | 6,240 | 6,320 | -80 | -1.3% | 360,000 |
| 2017/09/05 | 6,600 | 6,610 | 6,380 | 6,400 | -230 | -3.5% | 243,400 |
| 2017/09/04 | 6,700 | 6,710 | 6,600 | 6,630 | -110 | -1.6% | 119,300 |
| 2017/09/01 | 6,780 | 6,790 | 6,690 | 6,740 | ±0 | ±0% | 134,000 |
| 2017/08/31 | 6,750 | 6,780 | 6,720 | 6,740 | ±0 | ±0% | 233,000 |
| 2017/08/30 | 6,570 | 6,760 | 6,560 | 6,740 | +180 | +2.7% | 299,700 |
| 2017/08/29 | 6,550 | 6,600 | 6,530 | 6,560 | +10 | +0.2% | 143,500 |
| 2017/08/28 | 6,510 | 6,570 | 6,490 | 6,550 | +30 | +0.5% | 115,700 |
| 2017/08/25 | 6,550 | 6,550 | 6,490 | 6,520 | -10 | -0.2% | 120,000 |
| 2017/08/24 | 6,490 | 6,570 | 6,480 | 6,530 | ±0 | ±0% | 187,500 |
| 2017/08/23 | 6,550 | 6,580 | 6,510 | 6,530 | +20 | +0.3% | 148,100 |
| 2017/08/22 | 6,470 | 6,520 | 6,450 | 6,510 | +70 | +1.1% | 130,000 |
| 2017/08/21 | 6,460 | 6,490 | 6,400 | 6,440 | -40 | -0.6% | 187,600 |
| 2017/08/18 | 6,450 | 6,510 | 6,430 | 6,480 | -70 | -1.1% | 235,900 |
| 2017/08/17 | 6,530 | 6,560 | 6,470 | 6,550 | +120 | +1.9% | 302,300 |
| 2017/08/16 | 6,420 | 6,490 | 6,390 | 6,430 | +10 | +0.2% | 161,000 |
| 2017/08/15 | 6,330 | 6,460 | 6,330 | 6,420 | +170 | +2.7% | 278,000 |
| 2017/08/14 | 6,240 | 6,320 | 6,190 | 6,250 | -70 | -1.1% | 294,100 |
| 2017/08/10 | 6,350 | 6,390 | 6,270 | 6,320 | -10 | -0.2% | 235,200 |
| 2017/08/09 | 6,360 | 6,360 | 6,230 | 6,330 | -30 | -0.5% | 345,600 |
| 2017/08/08 | 6,440 | 6,500 | 6,350 | 6,360 | -80 | -1.2% | 494,900 |
| 2017/08/07 | 6,500 | 6,590 | 6,260 | 6,440 | -530 | -7.6% | 1,092,400 |
| 2017/08/04 | 7,040 | 7,040 | 6,900 | 6,970 | -20 | -0.3% | 212,600 |
| 2017/08/03 | 7,040 | 7,040 | 6,930 | 6,990 | -60 | -0.9% | 135,700 |
| 2017/08/02 | 7,000 | 7,060 | 6,930 | 7,050 | +100 | +1.4% | 215,700 |
| 2017/08/01 | 6,870 | 6,960 | 6,850 | 6,950 | +190 | +2.8% | 263,400 |
| 2017/07/31 | 6,800 | 6,820 | 6,720 | 6,760 | -80 | -1.2% | 185,900 |
| 2017/07/28 | 6,920 | 6,940 | 6,820 | 6,840 | -100 | -1.4% | 146,200 |
| 2017/07/27 | 6,840 | 6,980 | 6,830 | 6,940 | +60 | +0.9% | 184,200 |
| 2017/07/26 | 7,110 | 7,120 | 6,830 | 6,880 | -190 | -2.7% | 288,800 |
| 2017/07/25 | 7,100 | 7,110 | 7,040 | 7,070 | -30 | -0.4% | 91,000 |
| 2017/07/24 | 7,210 | 7,210 | 7,050 | 7,100 | -140 | -1.9% | 164,800 |
| 2017/07/21 | 7,200 | 7,300 | 7,200 | 7,240 | +50 | +0.7% | 134,300 |
| 2017/07/20 | 7,100 | 7,190 | 7,090 | 7,190 | +140 | +2% | 125,500 |
| 2017/07/19 | 7,020 | 7,060 | 6,990 | 7,050 | -10 | -0.1% | 111,300 |
| 2017/07/18 | 7,000 | 7,060 | 6,970 | 7,060 | +20 | +0.3% | 125,400 |
| 2017/07/14 | 7,080 | 7,090 | 7,030 | 7,040 | -10 | -0.1% | 100,300 |
| 2017/07/13 | 7,020 | 7,090 | 7,000 | 7,050 | +90 | +1.3% | 132,900 |
| 2017/07/12 | 6,980 | 7,020 | 6,950 | 6,960 | -20 | -0.3% | 122,300 |
| 2017/07/11 | 6,880 | 7,010 | 6,870 | 6,980 | +160 | +2.3% | 220,600 |
1851～
1900
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
