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 |
|---|---|---|---|---|---|---|---|
| 2023/07/03 | 8,300 | 8,428 | 8,299 | 8,425 | +194 | +2.4% | 138,700 |
| 2023/06/30 | 8,129 | 8,240 | 8,110 | 8,231 | +115 | +1.4% | 199,200 |
| 2023/06/29 | 8,148 | 8,203 | 8,102 | 8,116 | -49 | -0.6% | 157,300 |
| 2023/06/28 | 8,088 | 8,165 | 7,997 | 8,165 | +198 | +2.5% | 237,500 |
| 2023/06/27 | 8,000 | 8,028 | 7,855 | 7,967 | -49 | -0.6% | 214,800 |
| 2023/06/26 | 7,939 | 8,080 | 7,890 | 8,016 | +30 | +0.4% | 161,100 |
| 2023/06/23 | 8,071 | 8,177 | 7,911 | 7,986 | -24 | -0.3% | 197,900 |
| 2023/06/22 | 8,199 | 8,199 | 7,996 | 8,010 | -44 | -0.5% | 175,400 |
| 2023/06/21 | 8,035 | 8,080 | 7,950 | 8,054 | +20 | +0.2% | 129,700 |
| 2023/06/20 | 8,012 | 8,076 | 7,952 | 8,034 | -33 | -0.4% | 128,400 |
| 2023/06/19 | 8,140 | 8,140 | 8,001 | 8,067 | -102 | -1.2% | 189,300 |
| 2023/06/16 | 8,216 | 8,233 | 8,020 | 8,169 | -87 | -1.1% | 312,900 |
| 2023/06/15 | 8,273 | 8,326 | 8,218 | 8,256 | +22 | +0.3% | 292,700 |
| 2023/06/14 | 8,063 | 8,290 | 8,020 | 8,234 | +234 | +2.9% | 407,500 |
| 2023/06/13 | 7,848 | 8,009 | 7,821 | 8,000 | +230 | +3% | 242,800 |
| 2023/06/12 | 7,712 | 7,824 | 7,661 | 7,770 | +53 | +0.7% | 135,200 |
| 2023/06/09 | 7,649 | 7,731 | 7,600 | 7,717 | +92 | +1.2% | 254,200 |
| 2023/06/08 | 7,742 | 7,782 | 7,580 | 7,625 | -105 | -1.4% | 202,300 |
| 2023/06/07 | 7,837 | 7,865 | 7,714 | 7,730 | -103 | -1.3% | 190,600 |
| 2023/06/06 | 7,741 | 7,865 | 7,698 | 7,833 | -17 | -0.2% | 137,900 |
| 2023/06/05 | 7,791 | 7,850 | 7,662 | 7,850 | +170 | +2.2% | 268,700 |
| 2023/06/02 | 7,690 | 7,800 | 7,670 | 7,680 | +50 | +0.7% | 177,600 |
| 2023/06/01 | 7,600 | 7,680 | 7,530 | 7,630 | -20 | -0.3% | 202,700 |
| 2023/05/31 | 7,700 | 7,760 | 7,600 | 7,650 | -100 | -1.3% | 316,800 |
| 2023/05/30 | 7,710 | 7,790 | 7,650 | 7,750 | +20 | +0.3% | 163,200 |
| 2023/05/29 | 8,020 | 8,020 | 7,730 | 7,730 | -170 | -2.2% | 163,800 |
| 2023/05/26 | 7,910 | 8,050 | 7,880 | 7,900 | -30 | -0.4% | 242,400 |
| 2023/05/25 | 7,650 | 7,950 | 7,650 | 7,930 | +230 | +3% | 203,400 |
| 2023/05/24 | 7,700 | 7,700 | 7,640 | 7,700 | -40 | -0.5% | 99,300 |
| 2023/05/23 | 7,840 | 7,900 | 7,730 | 7,740 | -30 | -0.4% | 194,100 |
| 2023/05/22 | 7,870 | 7,900 | 7,740 | 7,770 | -100 | -1.3% | 162,200 |
| 2023/05/19 | 7,760 | 7,890 | 7,660 | 7,870 | +190 | +2.5% | 282,100 |
| 2023/05/18 | 7,600 | 7,720 | 7,480 | 7,680 | +150 | +2% | 385,000 |
| 2023/05/17 | 7,590 | 7,610 | 7,520 | 7,530 | -20 | -0.3% | 158,900 |
| 2023/05/16 | 7,490 | 7,570 | 7,460 | 7,550 | +130 | +1.8% | 203,600 |
| 2023/05/15 | 7,230 | 7,510 | 7,220 | 7,420 | -260 | -3.4% | 474,800 |
| 2023/05/12 | 7,690 | 7,730 | 7,600 | 7,680 | +70 | +0.9% | 200,600 |
| 2023/05/11 | 7,600 | 7,660 | 7,560 | 7,610 | -30 | -0.4% | 96,300 |
| 2023/05/10 | 7,680 | 7,700 | 7,600 | 7,640 | -100 | -1.3% | 121,200 |
| 2023/05/09 | 7,680 | 7,750 | 7,660 | 7,740 | +70 | +0.9% | 218,300 |
| 2023/05/08 | 7,670 | 7,690 | 7,600 | 7,670 | +40 | +0.5% | 168,400 |
| 2023/05/02 | 7,560 | 7,630 | 7,560 | 7,630 | +110 | +1.5% | 148,400 |
| 2023/05/01 | 7,550 | 7,560 | 7,480 | 7,520 | +60 | +0.8% | 131,400 |
| 2023/04/28 | 7,540 | 7,580 | 7,430 | 7,460 | +20 | +0.3% | 170,900 |
| 2023/04/27 | 7,390 | 7,460 | 7,380 | 7,440 | ±0 | ±0% | 122,700 |
| 2023/04/26 | 7,480 | 7,490 | 7,370 | 7,440 | -40 | -0.5% | 160,700 |
| 2023/04/25 | 7,530 | 7,580 | 7,470 | 7,480 | -20 | -0.3% | 160,400 |
| 2023/04/24 | 7,590 | 7,630 | 7,480 | 7,500 | -130 | -1.7% | 145,700 |
| 2023/04/21 | 7,500 | 7,710 | 7,460 | 7,630 | +110 | +1.5% | 246,500 |
| 2023/04/20 | 7,370 | 7,560 | 7,330 | 7,520 | +160 | +2.2% | 306,900 |
351～
400
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 | 866,200円 | +9.4% | +0.5% | 2.83% | 11.02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 | 244,100円 | -9.6% | -27.3% | 2.05% | 22.21倍 | 3.14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 | 254,400円 | +5.8% | +16.9% | 2.52% | 12.52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 | 208,000円 | +2.3% | -29.7% | 1.49% | 28.65倍 | 1.95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 | 153,500円 | -2.5% | -23.4% | 3.91% | 10.52倍 | 0.83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
