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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/02/13 | 12,560 | 12,860 | 12,500 | 12,855 | +400 | +3.2% | 296,700 |
| 2024/02/09 | 12,500 | 12,665 | 12,390 | 12,455 | -45 | -0.4% | 164,700 |
| 2024/02/08 | 12,430 | 12,515 | 12,305 | 12,500 | +135 | +1.1% | 176,900 |
| 2024/02/07 | 12,245 | 12,430 | 12,205 | 12,365 | +10 | +0.1% | 196,100 |
| 2024/02/06 | 12,330 | 12,520 | 12,275 | 12,355 | +65 | +0.5% | 167,100 |
| 2024/02/05 | 12,455 | 12,525 | 12,215 | 12,290 | -5 | ±0% | 216,100 |
| 2024/02/02 | 12,045 | 12,360 | 12,025 | 12,295 | +155 | +1.3% | 190,500 |
| 2024/02/01 | 11,775 | 12,185 | 11,760 | 12,140 | +170 | +1.4% | 212,400 |
| 2024/01/31 | 11,710 | 11,985 | 11,685 | 11,970 | +85 | +0.7% | 142,000 |
| 2024/01/30 | 11,930 | 12,010 | 11,855 | 11,885 | +110 | +0.9% | 120,600 |
| 2024/01/29 | 11,600 | 11,775 | 11,550 | 11,775 | -10 | -0.1% | 214,900 |
| 2024/01/26 | 11,910 | 12,140 | 11,750 | 11,785 | -400 | -3.3% | 348,900 |
| 2024/01/25 | 12,020 | 12,195 | 11,885 | 12,185 | +220 | +1.8% | 316,600 |
| 2024/01/24 | 12,170 | 12,240 | 11,910 | 11,965 | -375 | -3% | 378,800 |
| 2024/01/23 | 12,540 | 12,550 | 12,245 | 12,340 | -105 | -0.8% | 268,700 |
| 2024/01/22 | 12,500 | 12,500 | 12,225 | 12,445 | +195 | +1.6% | 240,100 |
| 2024/01/19 | 11,930 | 12,255 | 11,870 | 12,250 | +595 | +5.1% | 396,600 |
| 2024/01/18 | 11,430 | 11,695 | 11,430 | 11,655 | +185 | +1.6% | 204,300 |
| 2024/01/17 | 11,500 | 11,630 | 11,465 | 11,470 | +65 | +0.6% | 268,700 |
| 2024/01/16 | 11,550 | 11,550 | 11,360 | 11,405 | -135 | -1.2% | 134,000 |
| 2024/01/15 | 11,340 | 11,580 | 11,245 | 11,540 | +165 | +1.5% | 176,100 |
251～
300
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
