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 |
|---|---|---|---|---|---|---|---|
| 2016/02/29 | 3,750 | 3,805 | 3,695 | 3,700 | +35 | +1% | 289,700 |
| 2016/02/26 | 3,685 | 3,755 | 3,655 | 3,665 | -35 | -0.9% | 336,700 |
| 2016/02/25 | 3,700 | 3,735 | 3,675 | 3,700 | +30 | +0.8% | 237,700 |
| 2016/02/24 | 3,625 | 3,695 | 3,605 | 3,670 | -25 | -0.7% | 381,200 |
| 2016/02/23 | 3,680 | 3,730 | 3,620 | 3,695 | +40 | +1.1% | 336,200 |
| 2016/02/22 | 3,560 | 3,665 | 3,545 | 3,655 | +70 | +2% | 308,000 |
| 2016/02/19 | 3,625 | 3,640 | 3,560 | 3,585 | -70 | -1.9% | 258,500 |
| 2016/02/18 | 3,665 | 3,725 | 3,630 | 3,655 | +100 | +2.8% | 239,700 |
| 2016/02/17 | 3,600 | 3,665 | 3,500 | 3,555 | -50 | -1.4% | 323,000 |
| 2016/02/16 | 3,590 | 3,695 | 3,545 | 3,605 | -10 | -0.3% | 375,500 |
| 2016/02/15 | 3,485 | 3,655 | 3,485 | 3,615 | +230 | +6.8% | 456,100 |
| 2016/02/12 | 3,400 | 3,460 | 3,340 | 3,385 | -85 | -2.4% | 491,700 |
| 2016/02/10 | 3,135 | 3,595 | 3,135 | 3,470 | -225 | -6.1% | 1,086,200 |
| 2016/02/09 | 3,880 | 4,000 | 3,660 | 3,695 | -325 | -8.1% | 323,000 |
| 2016/02/08 | 3,950 | 4,050 | 3,925 | 4,020 | +10 | +0.2% | 194,700 |
| 2016/02/05 | 4,050 | 4,075 | 3,965 | 4,010 | -80 | -2% | 174,400 |
| 2016/02/04 | 4,120 | 4,160 | 4,065 | 4,090 | -90 | -2.2% | 194,600 |
| 2016/02/03 | 4,210 | 4,255 | 4,155 | 4,180 | -170 | -3.9% | 223,200 |
| 2016/02/02 | 4,295 | 4,380 | 4,295 | 4,350 | -15 | -0.3% | 156,300 |
| 2016/02/01 | 4,300 | 4,375 | 4,280 | 4,365 | +120 | +2.8% | 244,100 |
| 2016/01/29 | 4,190 | 4,250 | 4,065 | 4,245 | +55 | +1.3% | 296,300 |
| 2016/01/28 | 4,205 | 4,235 | 4,165 | 4,190 | -10 | -0.2% | 151,100 |
| 2016/01/27 | 4,190 | 4,225 | 4,160 | 4,200 | +80 | +1.9% | 128,900 |
| 2016/01/26 | 4,165 | 4,170 | 4,115 | 4,120 | -90 | -2.1% | 111,000 |
| 2016/01/25 | 4,250 | 4,250 | 4,170 | 4,210 | +45 | +1.1% | 215,400 |
| 2016/01/22 | 4,105 | 4,170 | 4,030 | 4,165 | +130 | +3.2% | 373,700 |
| 2016/01/21 | 4,130 | 4,200 | 4,030 | 4,035 | -130 | -3.1% | 245,700 |
| 2016/01/20 | 4,340 | 4,350 | 4,150 | 4,165 | -110 | -2.6% | 356,100 |
| 2016/01/19 | 4,255 | 4,295 | 4,225 | 4,275 | +40 | +0.9% | 241,300 |
| 2016/01/18 | 4,150 | 4,260 | 4,115 | 4,235 | -10 | -0.2% | 292,300 |
| 2016/01/15 | 4,250 | 4,270 | 4,215 | 4,245 | +105 | +2.5% | 474,400 |
| 2016/01/14 | 4,115 | 4,150 | 4,075 | 4,140 | -90 | -2.1% | 233,700 |
| 2016/01/13 | 4,195 | 4,240 | 4,165 | 4,230 | +85 | +2.1% | 197,400 |
| 2016/01/12 | 4,220 | 4,310 | 4,145 | 4,145 | -105 | -2.5% | 231,600 |
| 2016/01/08 | 4,260 | 4,320 | 4,210 | 4,250 | -75 | -1.7% | 316,900 |
| 2016/01/07 | 4,445 | 4,445 | 4,320 | 4,325 | -150 | -3.4% | 269,800 |
| 2016/01/06 | 4,540 | 4,570 | 4,460 | 4,475 | -95 | -2.1% | 213,100 |
| 2016/01/05 | 4,540 | 4,615 | 4,540 | 4,570 | -20 | -0.4% | 200,300 |
| 2016/01/04 | 4,655 | 4,715 | 4,560 | 4,590 | -105 | -2.2% | 179,300 |
| 2015/12/30 | 4,695 | 4,730 | 4,685 | 4,695 | -15 | -0.3% | 164,000 |
| 2015/12/29 | 4,705 | 4,710 | 4,630 | 4,710 | +5 | +0.1% | 157,300 |
| 2015/12/28 | 4,635 | 4,740 | 4,625 | 4,705 | +30 | +0.6% | 206,600 |
| 2015/12/25 | 4,685 | 4,690 | 4,625 | 4,675 | +5 | +0.1% | 168,300 |
| 2015/12/24 | 4,700 | 4,720 | 4,635 | 4,670 | ±0 | ±0% | 222,900 |
| 2015/12/22 | 4,590 | 4,705 | 4,590 | 4,670 | +70 | +1.5% | 210,300 |
| 2015/12/21 | 4,555 | 4,615 | 4,510 | 4,600 | +20 | +0.4% | 230,900 |
| 2015/12/18 | 4,590 | 4,695 | 4,560 | 4,580 | -10 | -0.2% | 361,100 |
| 2015/12/17 | 4,595 | 4,620 | 4,565 | 4,590 | +65 | +1.4% | 201,600 |
| 2015/12/16 | 4,465 | 4,535 | 4,430 | 4,525 | +125 | +2.8% | 216,300 |
| 2015/12/15 | 4,460 | 4,490 | 4,385 | 4,400 | -30 | -0.7% | 165,500 |
2151～
2200
件表示中 / 3600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 | 887,700円 | +9.4% | +0.5% | 2.76% | 11.29倍 | 1.23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 | 256,100円 | -9.6% | -27.3% | 1.95% | 23.30倍 | 3.29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 | 258,900円 | +5.8% | +16.9% | 2.47% | 12.75倍 | 0.80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 | 211,600円 | +2.3% | -29.7% | 1.47% | 29.14倍 | 1.98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 | 163,300円 | -2.5% | -23.4% | 3.67% | 11.20倍 | 0.88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
