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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 9,700 | 9,812 | 9,637 | 9,691 | +329 | +3.5% | 253,200 |
| 2024/10/02 | 9,432 | 9,549 | 9,350 | 9,362 | -437 | -4.5% | 433,300 |
| 2024/10/01 | 9,495 | 9,853 | 9,466 | 9,799 | +455 | +4.9% | 261,300 |
| 2024/09/30 | 9,308 | 9,456 | 9,308 | 9,344 | -414 | -4.2% | 273,400 |
| 2024/09/27 | 9,650 | 9,827 | 9,573 | 9,758 | +197 | +2.1% | 318,200 |
| 2024/09/26 | 9,350 | 9,561 | 9,285 | 9,561 | +321 | +3.5% | 315,400 |
| 2024/09/25 | 9,223 | 9,341 | 9,169 | 9,240 | +48 | +0.5% | 251,300 |
| 2024/09/24 | 9,414 | 9,468 | 9,185 | 9,192 | -72 | -0.8% | 263,400 |
| 2024/09/20 | 9,342 | 9,471 | 9,232 | 9,264 | +82 | +0.9% | 282,500 |
| 2024/09/19 | 9,154 | 9,240 | 9,020 | 9,182 | +251 | +2.8% | 227,100 |
| 2024/09/18 | 9,061 | 9,087 | 8,813 | 8,931 | -14 | -0.2% | 210,400 |
| 2024/09/17 | 9,037 | 9,211 | 8,739 | 8,945 | -22 | -0.2% | 260,700 |
| 2024/09/13 | 9,049 | 9,060 | 8,881 | 8,967 | -139 | -1.5% | 244,800 |
| 2024/09/12 | 9,123 | 9,212 | 9,018 | 9,106 | +419 | +4.8% | 351,700 |
| 2024/09/11 | 8,669 | 8,888 | 8,612 | 8,687 | +33 | +0.4% | 266,300 |
| 2024/09/10 | 8,615 | 8,786 | 8,536 | 8,654 | +96 | +1.1% | 294,000 |
| 2024/09/09 | 8,256 | 8,578 | 8,158 | 8,558 | -148 | -1.7% | 387,900 |
| 2024/09/06 | 8,852 | 8,892 | 8,650 | 8,706 | -172 | -1.9% | 363,400 |
| 2024/09/05 | 8,867 | 9,085 | 8,778 | 8,878 | -52 | -0.6% | 253,800 |
| 2024/09/04 | 9,036 | 9,097 | 8,882 | 8,930 | -556 | -5.9% | 384,800 |
| 2024/09/03 | 9,619 | 9,619 | 9,413 | 9,486 | +17 | +0.2% | 185,600 |
| 2024/09/02 | 9,846 | 9,875 | 9,469 | 9,469 | -231 | -2.4% | 205,800 |
| 2024/08/30 | 9,489 | 9,726 | 9,451 | 9,700 | +188 | +2% | 208,300 |
| 2024/08/29 | 9,350 | 9,545 | 9,275 | 9,512 | -27 | -0.3% | 158,800 |
| 2024/08/28 | 9,402 | 9,539 | 9,327 | 9,539 | -6 | -0.1% | 261,300 |
| 2024/08/27 | 9,565 | 9,647 | 9,493 | 9,545 | -55 | -0.6% | 248,700 |
| 2024/08/26 | 9,913 | 9,948 | 9,565 | 9,600 | -285 | -2.9% | 293,000 |
| 2024/08/23 | 9,870 | 9,940 | 9,694 | 9,885 | -85 | -0.9% | 339,600 |
| 2024/08/22 | 10,040 | 10,110 | 9,920 | 9,970 | -220 | -2.2% | 201,900 |
| 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 |
151～
200
件表示中 / 3702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 | 1,006,000円 | +5.6% | +3.6% | 2.88% | 11.73倍 | 1.34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 |
| シャープ | 75,500円 | -14.4% | -71.7% | 0.00% | 49.02倍 | 3.20倍 |
|
電機大手。テレビ、液晶パネル、白物家電など展開。１６年８月、台湾・鴻海精密工業の子会社に |
| ホトニクス | 148,900円 | +7.3% | -23.0% | 2.55% | 24.64倍 | 1.40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 | 267,500円 | - | - | - | - | 0.82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 |
| ソシオネクスト | 195,300円 | -7.2% | -44.3% | 2.56% | 33.03倍 | 2.53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 |
市場注目の銘柄
チャート関連のコラム
