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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 7,584 | 7,624 | 7,420 | 7,445 | -60 | -0.8% | 272,600 |
| 2023/08/14 | 7,620 | 7,691 | 7,490 | 7,505 | -120 | -1.6% | 264,500 |
| 2023/08/10 | 7,523 | 7,662 | 7,357 | 7,625 | -348 | -4.4% | 564,300 |
| 2023/08/09 | 7,930 | 8,025 | 7,861 | 7,973 | +12 | +0.2% | 128,100 |
| 2023/08/08 | 7,987 | 8,012 | 7,916 | 7,961 | +4 | +0.1% | 104,300 |
| 2023/08/07 | 7,865 | 7,964 | 7,831 | 7,957 | +50 | +0.6% | 138,300 |
| 2023/08/04 | 7,971 | 8,000 | 7,853 | 7,907 | -96 | -1.2% | 156,000 |
| 2023/08/03 | 8,095 | 8,144 | 7,964 | 8,003 | -195 | -2.4% | 213,700 |
| 2023/08/02 | 8,207 | 8,319 | 8,169 | 8,198 | -126 | -1.5% | 125,300 |
| 2023/08/01 | 8,375 | 8,379 | 8,268 | 8,324 | -57 | -0.7% | 123,100 |
| 2023/07/31 | 8,300 | 8,418 | 8,214 | 8,381 | +192 | +2.3% | 310,900 |
| 2023/07/28 | 8,073 | 8,215 | 8,003 | 8,189 | +90 | +1.1% | 942,000 |
| 2023/07/27 | 8,053 | 8,106 | 7,995 | 8,099 | +6 | +0.1% | 184,500 |
| 2023/07/26 | 8,150 | 8,170 | 8,078 | 8,093 | +15 | +0.2% | 140,800 |
| 2023/07/25 | 7,996 | 8,081 | 7,969 | 8,078 | +23 | +0.3% | 184,900 |
| 2023/07/24 | 8,050 | 8,055 | 7,991 | 8,055 | +85 | +1.1% | 123,200 |
| 2023/07/21 | 8,031 | 8,052 | 7,920 | 7,970 | -85 | -1.1% | 124,100 |
| 2023/07/20 | 8,177 | 8,209 | 8,052 | 8,055 | -172 | -2.1% | 115,800 |
| 2023/07/19 | 8,244 | 8,249 | 8,158 | 8,227 | +54 | +0.7% | 110,600 |
| 2023/07/18 | 8,084 | 8,176 | 8,080 | 8,173 | +97 | +1.2% | 96,200 |
| 2023/07/14 | 8,092 | 8,136 | 8,009 | 8,076 | -7 | -0.1% | 191,300 |
| 2023/07/13 | 8,078 | 8,120 | 7,952 | 8,083 | +54 | +0.7% | 160,400 |
| 2023/07/12 | 8,171 | 8,181 | 8,012 | 8,029 | -95 | -1.2% | 198,900 |
| 2023/07/11 | 8,206 | 8,210 | 8,076 | 8,124 | +35 | +0.4% | 180,900 |
| 2023/07/10 | 8,105 | 8,156 | 8,028 | 8,089 | +31 | +0.4% | 218,500 |
| 2023/07/07 | 8,073 | 8,129 | 7,974 | 8,058 | -23 | -0.3% | 157,500 |
| 2023/07/06 | 8,104 | 8,132 | 8,032 | 8,081 | -151 | -1.8% | 191,000 |
| 2023/07/05 | 8,183 | 8,276 | 8,142 | 8,232 | -5 | -0.1% | 152,200 |
| 2023/07/04 | 8,296 | 8,392 | 8,227 | 8,237 | -188 | -2.2% | 202,400 |
| 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 |
401～
450
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 | 803,800円 | +7.1% | +7.6% | 3.61% | 8.87倍 | 1.07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 | 116,700円 | +7.3% | -23.0% | 3.26% | 19.32倍 | 1.05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 | 248,700円 | +5.8% | +16.9% | 2.57% | 11.93倍 | 0.76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 | 171,600円 | +2.3% | -29.7% | 1.81% | 23.32倍 | 1.59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 | 271,300円 | +13.8% | -44.3% | 0.70% | - | 2.24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
