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 |
|---|---|---|---|---|---|---|---|
| 2024/04/25 | 14,800 | 14,960 | 14,415 | 14,510 | -505 | -3.4% | 245,300 |
| 2024/04/24 | 14,650 | 15,075 | 14,520 | 15,015 | +665 | +4.6% | 277,400 |
| 2024/04/23 | 14,635 | 14,780 | 14,185 | 14,350 | +15 | +0.1% | 172,800 |
| 2024/04/22 | 14,200 | 14,395 | 13,970 | 14,335 | +20 | +0.1% | 310,100 |
| 2024/04/19 | 14,860 | 14,925 | 14,130 | 14,315 | -1,005 | -6.6% | 431,500 |
| 2024/04/18 | 14,870 | 15,385 | 14,535 | 15,320 | +50 | +0.3% | 377,700 |
| 2024/04/17 | 15,350 | 15,490 | 14,885 | 15,270 | -265 | -1.7% | 395,600 |
| 2024/04/16 | 15,735 | 16,055 | 15,365 | 15,535 | -390 | -2.4% | 440,100 |
| 2024/04/15 | 15,665 | 15,925 | 15,495 | 15,925 | -90 | -0.6% | 208,800 |
| 2024/04/12 | 15,800 | 16,160 | 15,795 | 16,015 | +335 | +2.1% | 384,100 |
| 2024/04/11 | 15,415 | 15,785 | 15,350 | 15,680 | +60 | +0.4% | 146,600 |
| 2024/04/10 | 15,350 | 15,710 | 15,315 | 15,620 | +365 | +2.4% | 250,500 |
| 2024/04/09 | 14,980 | 15,255 | 14,965 | 15,255 | +370 | +2.5% | 211,400 |
| 2024/04/08 | 14,950 | 15,075 | 14,680 | 14,885 | +55 | +0.4% | 250,200 |
| 2024/04/05 | 15,350 | 15,405 | 14,790 | 14,830 | -885 | -5.6% | 265,400 |
| 2024/04/04 | 15,480 | 15,790 | 15,420 | 15,715 | +470 | +3.1% | 189,100 |
| 2024/04/03 | 15,025 | 15,400 | 14,930 | 15,245 | -370 | -2.4% | 238,500 |
| 2024/04/02 | 15,550 | 15,715 | 15,375 | 15,615 | +315 | +2.1% | 202,700 |
| 2024/04/01 | 15,960 | 16,000 | 15,285 | 15,300 | -730 | -4.6% | 195,900 |
| 2024/03/29 | 15,895 | 16,115 | 15,660 | 16,030 | +395 | +2.5% | 222,900 |
| 2024/03/28 | 15,830 | 15,995 | 15,565 | 15,635 | -430 | -2.7% | 199,000 |
| 2024/03/27 | 16,000 | 16,180 | 15,805 | 16,065 | +145 | +0.9% | 196,800 |
| 2024/03/26 | 15,600 | 15,940 | 15,535 | 15,920 | +265 | +1.7% | 143,600 |
| 2024/03/25 | 15,895 | 15,925 | 15,595 | 15,655 | -175 | -1.1% | 183,600 |
| 2024/03/22 | 15,850 | 16,095 | 15,610 | 15,830 | +205 | +1.3% | 417,500 |
| 2024/03/21 | 15,540 | 15,685 | 15,360 | 15,625 | +265 | +1.7% | 233,600 |
| 2024/03/19 | 15,140 | 15,375 | 15,065 | 15,360 | +135 | +0.9% | 354,200 |
| 2024/03/18 | 14,660 | 15,225 | 14,590 | 15,225 | +565 | +3.9% | 230,400 |
| 2024/03/15 | 14,605 | 14,680 | 14,385 | 14,660 | -35 | -0.2% | 429,500 |
| 2024/03/14 | 14,890 | 14,890 | 14,290 | 14,695 | -195 | -1.3% | 320,300 |
| 2024/03/13 | 15,270 | 15,380 | 14,535 | 14,890 | +30 | +0.2% | 436,400 |
| 2024/03/12 | 14,565 | 14,860 | 14,275 | 14,860 | +100 | +0.7% | 287,900 |
| 2024/03/11 | 14,700 | 15,020 | 14,540 | 14,760 | -715 | -4.6% | 362,200 |
| 2024/03/08 | 14,980 | 15,760 | 14,945 | 15,475 | +180 | +1.2% | 349,800 |
| 2024/03/07 | 15,640 | 15,800 | 15,105 | 15,295 | -360 | -2.3% | 324,100 |
| 2024/03/06 | 15,090 | 15,765 | 15,080 | 15,655 | +280 | +1.8% | 333,400 |
| 2024/03/05 | 14,905 | 15,390 | 14,865 | 15,375 | +615 | +4.2% | 293,500 |
| 2024/03/04 | 15,085 | 15,160 | 14,760 | 14,760 | -165 | -1.1% | 211,700 |
| 2024/03/01 | 14,605 | 14,990 | 14,570 | 14,925 | +320 | +2.2% | 196,900 |
| 2024/02/29 | 14,640 | 14,710 | 14,510 | 14,605 | +140 | +1% | 265,900 |
| 2024/02/28 | 14,440 | 14,575 | 14,360 | 14,465 | -135 | -0.9% | 211,300 |
| 2024/02/27 | 15,030 | 15,060 | 14,460 | 14,600 | -230 | -1.6% | 341,800 |
| 2024/02/26 | 14,405 | 14,895 | 14,385 | 14,830 | +125 | +0.9% | 297,500 |
| 2024/02/22 | 14,220 | 14,750 | 14,025 | 14,705 | +740 | +5.3% | 446,400 |
| 2024/02/21 | 13,800 | 14,125 | 13,725 | 13,965 | +20 | +0.1% | 297,600 |
| 2024/02/20 | 14,160 | 14,350 | 13,865 | 13,945 | -185 | -1.3% | 410,200 |
| 2024/02/19 | 14,250 | 14,345 | 14,000 | 14,130 | -375 | -2.6% | 604,800 |
| 2024/02/16 | 15,465 | 15,675 | 14,415 | 14,505 | -665 | -4.4% | 984,900 |
| 2024/02/15 | 15,980 | 15,980 | 15,005 | 15,170 | +2,190 | +16.9% | 898,800 |
| 2024/02/14 | 12,555 | 13,010 | 12,550 | 12,980 | +125 | +1% | 292,500 |
151～
200
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% | 12.51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 | 205,900円 | +2.3% | -29.7% | 1.51% | 28.36倍 | 1.93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 | 0.82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
