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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 10,040 | 10,215 | 10,040 | 10,190 | +55 | +0.5% | 265,600 |
| 2024/08/20 | 10,105 | 10,235 | 10,040 | 10,135 | +266 | +2.7% | 148,000 |
| 2024/08/19 | 10,100 | 10,255 | 9,869 | 9,869 | -231 | -2.3% | 167,000 |
| 2024/08/16 | 10,090 | 10,230 | 9,968 | 10,100 | +348 | +3.6% | 291,800 |
| 2024/08/15 | 9,450 | 9,780 | 9,322 | 9,752 | +215 | +2.3% | 327,700 |
| 2024/08/14 | 9,769 | 9,769 | 9,438 | 9,537 | -39 | -0.4% | 294,900 |
| 2024/08/13 | 9,525 | 9,777 | 9,350 | 9,576 | +193 | +2.1% | 436,200 |
| 2024/08/09 | 9,588 | 9,732 | 9,188 | 9,383 | -842 | -8.2% | 818,300 |
| 2024/08/08 | 9,820 | 10,520 | 9,820 | 10,225 | +120 | +1.2% | 448,900 |
| 2024/08/07 | 9,773 | 10,635 | 9,755 | 10,105 | -80 | -0.8% | 374,200 |
| 2024/08/06 | 10,190 | 10,190 | 9,780 | 10,185 | +1,496 | +17.2% | 466,400 |
| 2024/08/05 | 9,485 | 9,847 | 8,672 | 8,689 | -1,696 | -16.3% | 425,200 |
| 2024/08/02 | 10,950 | 11,035 | 10,345 | 10,385 | -1,115 | -9.7% | 337,900 |
| 2024/08/01 | 11,905 | 11,980 | 11,360 | 11,500 | -495 | -4.1% | 210,900 |
| 2024/07/31 | 11,600 | 12,050 | 11,520 | 11,995 | +120 | +1% | 231,800 |
| 2024/07/30 | 11,745 | 11,890 | 11,645 | 11,875 | +105 | +0.9% | 175,500 |
| 2024/07/29 | 11,550 | 11,785 | 11,500 | 11,770 | +365 | +3.2% | 180,100 |
| 2024/07/26 | 11,350 | 11,560 | 11,240 | 11,405 | +10 | +0.1% | 260,000 |
| 2024/07/25 | 11,785 | 11,785 | 11,350 | 11,395 | -650 | -5.4% | 227,800 |
| 2024/07/24 | 12,235 | 12,425 | 12,005 | 12,045 | -340 | -2.7% | 157,500 |
| 2024/07/23 | 12,500 | 12,615 | 12,305 | 12,385 | +135 | +1.1% | 167,400 |
| 2024/07/22 | 12,535 | 12,615 | 12,190 | 12,250 | -380 | -3% | 146,500 |
| 2024/07/19 | 12,580 | 12,815 | 12,565 | 12,630 | -90 | -0.7% | 232,100 |
| 2024/07/18 | 12,345 | 12,780 | 12,175 | 12,720 | +75 | +0.6% | 369,000 |
| 2024/07/17 | 13,245 | 13,245 | 12,625 | 12,645 | -545 | -4.1% | 440,800 |
| 2024/07/16 | 13,200 | 13,300 | 13,110 | 13,190 | -30 | -0.2% | 145,600 |
| 2024/07/12 | 13,225 | 13,290 | 13,065 | 13,220 | -305 | -2.3% | 189,700 |
| 2024/07/11 | 13,520 | 13,630 | 13,400 | 13,525 | +290 | +2.2% | 224,200 |
| 2024/07/10 | 13,245 | 13,275 | 13,050 | 13,235 | -160 | -1.2% | 236,500 |
| 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 |
151～
200
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
