堀田丸正の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 64 | 65 | 61 | 62 | -4 | -6.1% | 1,822,200 |
| 2025/06/03 | 63 | 74 | 63 | 66 | +3 | +4.8% | 9,563,900 |
| 2025/06/02 | 64 | 65 | 62 | 63 | -2 | -3.1% | 1,426,100 |
| 2025/05/30 | 72 | 72 | 62 | 65 | -2 | -3% | 4,886,800 |
| 2025/05/29 | 62 | 68 | 60 | 67 | +1 | +1.5% | 6,352,400 |
| 2025/05/28 | 75 | 83 | 64 | 66 | +1 | +1.5% | 22,111,000 |
| 2025/05/27 | 46 | 72 | 45 | 65 | +21 | +47.7% | 35,839,600 |
| 2025/05/26 | 43 | 45 | 42 | 44 | +1 | +2.3% | 132,600 |
| 2025/05/23 | 43 | 44 | 42 | 43 | ±0 | ±0% | 260,900 |
| 2025/05/22 | 43 | 44 | 43 | 43 | -1 | -2.3% | 264,700 |
| 2025/05/21 | 44 | 45 | 43 | 44 | ±0 | ±0% | 301,000 |
| 2025/05/20 | 44 | 46 | 43 | 44 | ±0 | ±0% | 1,479,100 |
| 2025/05/19 | 43 | 45 | 43 | 44 | +2 | +4.8% | 317,300 |
| 2025/05/16 | 43 | 44 | 41 | 42 | ±0 | ±0% | 669,500 |
| 2025/05/15 | 43 | 44 | 42 | 42 | -1 | -2.3% | 441,900 |
| 2025/05/14 | 42 | 43 | 41 | 43 | +1 | +2.4% | 322,600 |
| 2025/05/13 | 41 | 42 | 41 | 42 | ±0 | ±0% | 545,700 |
| 2025/05/12 | 42 | 42 | 41 | 42 | +1 | +2.4% | 64,600 |
| 2025/05/09 | 42 | 42 | 41 | 41 | ±0 | ±0% | 85,100 |
| 2025/05/08 | 41 | 43 | 41 | 41 | -1 | -2.4% | 202,300 |
| 2025/05/07 | 41 | 43 | 41 | 42 | +1 | +2.4% | 193,800 |
| 2025/05/02 | 40 | 42 | 40 | 41 | +1 | +2.5% | 615,800 |
| 2025/05/01 | 41 | 41 | 40 | 40 | -1 | -2.4% | 329,300 |
| 2025/04/30 | 40 | 45 | 39 | 41 | +1 | +2.5% | 8,682,700 |
| 2025/04/28 | 39 | 43 | 39 | 40 | +1 | +2.6% | 4,384,900 |
| 2025/04/25 | 40 | 41 | 39 | 39 | -1 | -2.5% | 245,700 |
| 2025/04/24 | 42 | 43 | 40 | 40 | -1 | -2.4% | 794,700 |
| 2025/04/23 | 41 | 45 | 40 | 41 | ±0 | ±0% | 8,616,500 |
| 2025/04/22 | 40 | 47 | 39 | 41 | +1 | +2.5% | 14,227,100 |
| 2025/04/21 | 39 | 48 | 38 | 40 | +1 | +2.6% | 8,131,700 |
| 2025/04/18 | 38 | 39 | 38 | 39 | +2 | +5.4% | 475,800 |
| 2025/04/17 | 39 | 42 | 36 | 37 | -2 | -5.1% | 4,775,900 |
| 2025/04/16 | 40 | 46 | 37 | 39 | -1 | -2.5% | 3,665,000 |
| 2025/04/15 | 41 | 41 | 39 | 40 | -1 | -2.4% | 229,000 |
| 2025/04/14 | 41 | 41 | 40 | 41 | ±0 | ±0% | 149,800 |
| 2025/04/11 | 39 | 41 | 39 | 41 | +1 | +2.5% | 113,900 |
| 2025/04/10 | 39 | 40 | 39 | 40 | +3 | +8.1% | 140,200 |
| 2025/04/09 | 38 | 39 | 36 | 37 | -2 | -5.1% | 313,700 |
| 2025/04/08 | 38 | 40 | 38 | 39 | +2 | +5.4% | 200,300 |
| 2025/04/07 | 37 | 38 | 35 | 37 | -2 | -5.1% | 209,100 |
| 2025/04/04 | 41 | 41 | 38 | 39 | -3 | -7.1% | 714,200 |
| 2025/04/03 | 42 | 43 | 41 | 42 | -1 | -2.3% | 454,000 |
| 2025/04/02 | 44 | 44 | 43 | 43 | -1 | -2.3% | 78,600 |
| 2025/04/01 | 45 | 45 | 43 | 44 | -1 | -2.2% | 135,700 |
| 2025/03/31 | 43 | 50 | 43 | 45 | +2 | +4.7% | 1,439,100 |
| 2025/03/28 | 44 | 45 | 43 | 43 | -2 | -4.4% | 246,300 |
| 2025/03/27 | 47 | 47 | 45 | 45 | -1 | -2.2% | 370,900 |
| 2025/03/26 | 45 | 49 | 44 | 46 | +1 | +2.2% | 701,700 |
| 2025/03/25 | 44 | 52 | 44 | 45 | +2 | +4.7% | 4,960,000 |
| 2025/03/24 | 44 | 45 | 43 | 43 | ±0 | ±0% | 149,400 |
1～
50
件表示中 / 3713件
類似銘柄と比較する
現在ご覧いただいている「堀田丸正」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 |
|---|---|---|---|---|---|---|---|---|
| 堀田丸正 | 6,200円 | +16.2% | - | 0.00% | 116.98倍 | 1.30倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
| 横浜魚類 | 59,700円 | +0.5% | +10.5% | 1.01% | 24.91倍 | 1.49倍 |
|
水産卸売業界で中堅。横浜と川崎が活動拠点。市場外取引も強化。子会社で加工品手がける |
| 三京化 | 326,500円 | +2.2% | -5.1% | 3.06% | 4.69倍 | 0.34倍 |
|
樹脂、工業薬品等の化学品商社。西日本が地盤。取り扱い商材は多岐、技術志向型営業を標榜 |
| 東北化学 | 383,500円 | +4.8% | +20.4% | - | - | - |
|
工業薬品、試薬、関連機器が主力の商社。食品添加物も扱う。バイオ事業にも進出。東北が地盤 |
| ＫＴＫ | 63,000円 | +2.7% | +0.4% | 2.70% | 10.75倍 | 0.80倍 |
|
再生トナーなどリサイクル商品を製造販売。ＤＸ導入支援などＩＴソリューション事業も拡大 |
市場注目の銘柄
チャート関連のコラム
