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 |
|---|---|---|---|---|---|---|---|
| 2024/06/12 | 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 |
| 2024/06/10 | 12,195 | 12,460 | 12,170 | 12,455 | +405 | +3.4% | 179,000 |
| 2024/06/07 | 12,275 | 12,320 | 11,945 | 12,050 | -205 | -1.7% | 195,200 |
| 2024/06/06 | 12,390 | 12,430 | 12,150 | 12,255 | +95 | +0.8% | 186,700 |
| 2024/06/05 | 12,240 | 12,305 | 12,090 | 12,160 | -200 | -1.6% | 185,300 |
| 2024/06/04 | 12,675 | 12,745 | 12,300 | 12,360 | -430 | -3.4% | 236,800 |
| 2024/06/03 | 12,740 | 12,845 | 12,590 | 12,790 | +310 | +2.5% | 330,800 |
| 2024/05/31 | 12,095 | 12,510 | 12,050 | 12,480 | +260 | +2.1% | 484,100 |
| 2024/05/30 | 12,025 | 12,310 | 11,925 | 12,220 | -230 | -1.8% | 468,500 |
| 2024/05/29 | 12,175 | 12,915 | 12,165 | 12,450 | -615 | -4.7% | 543,800 |
| 2024/05/28 | 13,150 | 13,215 | 13,020 | 13,065 | -90 | -0.7% | 197,500 |
| 2024/05/27 | 12,945 | 13,245 | 12,850 | 13,155 | +160 | +1.2% | 250,200 |
| 2024/05/24 | 13,080 | 13,135 | 12,905 | 12,995 | -200 | -1.5% | 284,300 |
| 2024/05/23 | 13,320 | 13,320 | 12,975 | 13,195 | +50 | +0.4% | 292,700 |
| 2024/05/22 | 13,440 | 13,440 | 13,075 | 13,145 | -495 | -3.6% | 333,200 |
| 2024/05/21 | 13,960 | 14,130 | 13,530 | 13,640 | -185 | -1.3% | 264,400 |
| 2024/05/20 | 13,680 | 13,870 | 13,430 | 13,825 | +135 | +1% | 206,300 |
| 2024/05/17 | 13,580 | 13,815 | 13,435 | 13,690 | -45 | -0.3% | 256,000 |
| 2024/05/16 | 13,240 | 13,735 | 13,045 | 13,735 | +700 | +5.4% | 557,400 |
| 2024/05/15 | 13,650 | 14,525 | 13,000 | 13,035 | -2,615 | -16.7% | 965,100 |
| 2024/05/14 | 16,175 | 16,225 | 15,415 | 15,650 | -430 | -2.7% | 340,400 |
| 2024/05/13 | 15,650 | 16,115 | 15,600 | 16,080 | +440 | +2.8% | 234,100 |
| 2024/05/10 | 15,715 | 15,940 | 15,515 | 15,640 | -95 | -0.6% | 220,100 |
| 2024/05/09 | 15,595 | 16,180 | 15,555 | 15,735 | +225 | +1.5% | 277,900 |
| 2024/05/08 | 15,500 | 15,575 | 15,210 | 15,510 | +10 | +0.1% | 160,400 |
| 2024/05/07 | 15,510 | 15,615 | 15,320 | 15,500 | +215 | +1.4% | 186,800 |
| 2024/05/02 | 15,250 | 15,335 | 15,060 | 15,285 | +35 | +0.2% | 99,500 |
| 2024/05/01 | 15,265 | 15,460 | 15,125 | 15,250 | -250 | -1.6% | 133,300 |
| 2024/04/30 | 15,085 | 15,500 | 14,805 | 15,500 | +715 | +4.8% | 323,700 |
| 2024/04/26 | 14,690 | 14,850 | 14,470 | 14,785 | +275 | +1.9% | 177,000 |
| 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 |
201～
250
件表示中 / 3675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 | 860,900円 | +7.1% | +7.6% | 3.37% | 9.50倍 | 1.15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 | 121,700円 | +7.3% | -23.0% | 3.12% | 20.14倍 | 1.10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 | 254,700円 | +5.8% | +16.9% | 2.51% | 12.21倍 | 0.77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 | 177,900円 | +2.3% | -29.7% | 1.74% | 24.17倍 | 1.64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 | 274,500円 | +13.8% | -44.3% | 0.69% | - | 2.26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
