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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 49 | 51 | 49 | 51 | +2 | +4.1% | 45,000 |
| 2022/02/28 | 48 | 50 | 48 | 49 | +1 | +2.1% | 43,000 |
| 2022/02/25 | 48 | 49 | 48 | 48 | ±0 | ±0% | 32,600 |
| 2022/02/24 | 49 | 49 | 47 | 48 | -1 | -2% | 82,200 |
| 2022/02/22 | 49 | 49 | 48 | 49 | -1 | -2% | 56,100 |
| 2022/02/21 | 49 | 50 | 48 | 50 | +1 | +2% | 17,400 |
| 2022/02/18 | 49 | 49 | 48 | 49 | ±0 | ±0% | 20,500 |
| 2022/02/17 | 50 | 50 | 49 | 49 | -1 | -2% | 10,400 |
| 2022/02/16 | 49 | 50 | 48 | 50 | +2 | +4.2% | 21,700 |
| 2022/02/15 | 49 | 50 | 48 | 48 | -1 | -2% | 75,000 |
| 2022/02/14 | 50 | 50 | 49 | 49 | -1 | -2% | 40,200 |
| 2022/02/10 | 50 | 51 | 50 | 50 | ±0 | ±0% | 120,200 |
| 2022/02/09 | 50 | 51 | 49 | 50 | -1 | -2% | 44,100 |
| 2022/02/08 | 50 | 51 | 49 | 51 | +1 | +2% | 37,500 |
| 2022/02/07 | 50 | 51 | 49 | 50 | -1 | -2% | 54,900 |
| 2022/02/04 | 49 | 51 | 49 | 51 | +1 | +2% | 56,700 |
| 2022/02/03 | 51 | 51 | 49 | 50 | -1 | -2% | 22,600 |
| 2022/02/02 | 49 | 51 | 49 | 51 | +2 | +4.1% | 43,200 |
| 2022/02/01 | 47 | 49 | 47 | 49 | +1 | +2.1% | 64,300 |
| 2022/01/31 | 49 | 49 | 47 | 48 | ±0 | ±0% | 93,900 |
| 2022/01/28 | 48 | 49 | 48 | 48 | ±0 | ±0% | 61,500 |
| 2022/01/27 | 50 | 51 | 48 | 48 | -3 | -5.9% | 97,100 |
| 2022/01/26 | 51 | 51 | 50 | 51 | +1 | +2% | 33,400 |
| 2022/01/25 | 51 | 52 | 49 | 50 | ±0 | ±0% | 112,600 |
| 2022/01/24 | 50 | 51 | 50 | 50 | ±0 | ±0% | 35,100 |
| 2022/01/21 | 50 | 51 | 50 | 50 | -1 | -2% | 79,700 |
| 2022/01/20 | 51 | 52 | 51 | 51 | ±0 | ±0% | 93,500 |
| 2022/01/19 | 51 | 52 | 51 | 51 | -1 | -1.9% | 177,000 |
| 2022/01/18 | 51 | 53 | 51 | 52 | ±0 | ±0% | 130,500 |
| 2022/01/17 | 52 | 53 | 52 | 52 | ±0 | ±0% | 99,600 |
| 2022/01/14 | 53 | 54 | 52 | 52 | -1 | -1.9% | 97,500 |
| 2022/01/13 | 53 | 54 | 53 | 53 | ±0 | ±0% | 54,000 |
| 2022/01/12 | 53 | 54 | 52 | 53 | +1 | +1.9% | 404,600 |
| 2022/01/11 | 59 | 63 | 52 | 52 | -3 | -5.5% | 3,920,800 |
| 2022/01/07 | 55 | 55 | 54 | 55 | +1 | +1.9% | 265,500 |
| 2022/01/06 | 57 | 58 | 54 | 54 | -3 | -5.3% | 584,300 |
| 2022/01/05 | 59 | 59 | 57 | 57 | -2 | -3.4% | 56,600 |
| 2022/01/04 | 58 | 59 | 58 | 59 | +1 | +1.7% | 48,000 |
| 2021/12/30 | 57 | 59 | 56 | 58 | +2 | +3.6% | 153,300 |
| 2021/12/29 | 55 | 57 | 55 | 56 | +1 | +1.8% | 40,400 |
| 2021/12/28 | 57 | 57 | 55 | 55 | -1 | -1.8% | 179,800 |
| 2021/12/27 | 57 | 58 | 56 | 56 | -2 | -3.4% | 172,600 |
| 2021/12/24 | 58 | 59 | 57 | 58 | -1 | -1.7% | 66,600 |
| 2021/12/23 | 57 | 59 | 57 | 59 | +2 | +3.5% | 198,400 |
| 2021/12/22 | 57 | 58 | 57 | 57 | ±0 | ±0% | 101,900 |
| 2021/12/21 | 59 | 59 | 57 | 57 | -2 | -3.4% | 145,900 |
| 2021/12/20 | 59 | 60 | 57 | 59 | -1 | -1.7% | 167,400 |
| 2021/12/17 | 59 | 60 | 58 | 60 | ±0 | ±0% | 35,400 |
| 2021/12/16 | 59 | 60 | 58 | 60 | +2 | +3.4% | 98,500 |
| 2021/12/15 | 59 | 60 | 58 | 58 | -1 | -1.7% | 110,800 |
801～
850
件表示中 / 3715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 | 5,600円 | +16.2% | - | 0.00% | 105.66倍 | 1.18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 |
| のむら産 | 247,700円 | +1.3% | +6.7% | 2.50% | 9.31倍 | 1.73倍 |
|
米穀精米袋と米穀計量包装機械で国内首位。梱包用製函封函機械や緩衝材の仕入れ販売も展開 |
| 共同紙 | 467,000円 | +0.7% | +196.3% | - | - | - |
|
河内屋紙・はが紙販が０８年経営統合。日本製紙の持分会社で同社製印刷・情報用紙等扱う紙卸商 |
| セフテック | 160,500円 | +1.0% | +7.0% | - | - | - |
|
標識、標示板など工事保安用品３強の一角。レンタル営業強化。システム機器の開発にも強い |
| レダックス | 13,100円 | +9.8% | - | 2.29% | 11.08倍 | 0.59倍 |
|
中古車買い取り・販売大手。大型展示場で小売りも。中古トラックをリースバックする事業も |
市場注目の銘柄
チャート関連のコラム
