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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 80 | 81 | 80 | 80 | -2 | -2.4% | 150,400 |
| 2019/01/31 | 82 | 82 | 80 | 82 | +2 | +2.5% | 73,000 |
| 2019/01/30 | 81 | 83 | 80 | 80 | ±0 | ±0% | 184,000 |
| 2019/01/29 | 83 | 85 | 80 | 80 | -3 | -3.6% | 229,500 |
| 2019/01/28 | 83 | 84 | 81 | 83 | ±0 | ±0% | 253,100 |
| 2019/01/25 | 83 | 83 | 80 | 83 | ±0 | ±0% | 286,300 |
| 2019/01/24 | 84 | 84 | 82 | 83 | -1 | -1.2% | 145,200 |
| 2019/01/23 | 81 | 89 | 81 | 84 | +3 | +3.7% | 1,140,200 |
| 2019/01/22 | 80 | 83 | 80 | 81 | +1 | +1.3% | 141,200 |
| 2019/01/21 | 82 | 82 | 80 | 80 | -1 | -1.2% | 88,100 |
| 2019/01/18 | 82 | 82 | 80 | 81 | -1 | -1.2% | 119,500 |
| 2019/01/17 | 82 | 83 | 81 | 82 | ±0 | ±0% | 128,700 |
| 2019/01/16 | 83 | 83 | 81 | 82 | ±0 | ±0% | 97,100 |
| 2019/01/15 | 80 | 83 | 80 | 82 | +3 | +3.8% | 146,200 |
| 2019/01/11 | 78 | 81 | 78 | 79 | +1 | +1.3% | 161,600 |
| 2019/01/10 | 79 | 80 | 77 | 78 | -1 | -1.3% | 121,300 |
| 2019/01/09 | 82 | 82 | 79 | 79 | -1 | -1.3% | 157,100 |
| 2019/01/08 | 79 | 82 | 78 | 80 | ±0 | ±0% | 298,100 |
| 2019/01/07 | 79 | 80 | 77 | 80 | +4 | +5.3% | 199,400 |
| 2019/01/04 | 72 | 76 | 70 | 76 | +2 | +2.7% | 172,100 |
| 2018/12/28 | 72 | 78 | 71 | 74 | +1 | +1.4% | 204,200 |
| 2018/12/27 | 72 | 75 | 70 | 73 | +6 | +9% | 455,000 |
| 2018/12/26 | 69 | 79 | 66 | 67 | +2 | +3.1% | 1,011,200 |
| 2018/12/25 | 65 | 67 | 63 | 65 | -8 | -11% | 652,800 |
| 2018/12/21 | 70 | 74 | 68 | 73 | +1 | +1.4% | 496,900 |
| 2018/12/20 | 76 | 77 | 71 | 72 | -5 | -6.5% | 442,600 |
| 2018/12/19 | 75 | 80 | 75 | 77 | -1 | -1.3% | 284,900 |
| 2018/12/18 | 78 | 80 | 78 | 78 | -4 | -4.9% | 212,800 |
| 2018/12/17 | 85 | 85 | 82 | 82 | -3 | -3.5% | 194,100 |
| 2018/12/14 | 87 | 87 | 84 | 85 | -1 | -1.2% | 139,200 |
| 2018/12/13 | 87 | 87 | 85 | 86 | -1 | -1.1% | 109,600 |
| 2018/12/12 | 83 | 87 | 83 | 87 | +3 | +3.6% | 264,200 |
| 2018/12/11 | 87 | 89 | 83 | 84 | -3 | -3.4% | 309,900 |
| 2018/12/10 | 89 | 90 | 87 | 87 | -5 | -5.4% | 302,000 |
| 2018/12/07 | 92 | 94 | 92 | 92 | ±0 | ±0% | 122,100 |
| 2018/12/06 | 97 | 97 | 92 | 92 | -5 | -5.2% | 255,600 |
| 2018/12/05 | 96 | 98 | 96 | 97 | -1 | -1% | 117,200 |
| 2018/12/04 | 99 | 100 | 97 | 98 | ±0 | ±0% | 161,500 |
| 2018/12/03 | 100 | 100 | 98 | 98 | -1 | -1% | 177,200 |
| 2018/11/30 | 101 | 101 | 98 | 99 | ±0 | ±0% | 216,300 |
| 2018/11/29 | 99 | 101 | 99 | 99 | ±0 | ±0% | 168,900 |
| 2018/11/28 | 99 | 100 | 98 | 99 | -1 | -1% | 223,600 |
| 2018/11/27 | 102 | 102 | 97 | 100 | -1 | -1% | 436,400 |
| 2018/11/26 | 101 | 102 | 98 | 101 | -1 | -1% | 285,400 |
| 2018/11/22 | 105 | 107 | 100 | 102 | -3 | -2.9% | 731,400 |
| 2018/11/21 | 104 | 109 | 102 | 105 | -2 | -1.9% | 1,023,000 |
| 2018/11/20 | 98 | 114 | 97 | 107 | +12 | +12.6% | 5,484,300 |
| 2018/11/19 | 90 | 96 | 89 | 95 | +7 | +8% | 1,017,500 |
| 2018/11/16 | 91 | 97 | 87 | 88 | -1 | -1.1% | 2,045,000 |
| 2018/11/15 | 86 | 91 | 83 | 89 | -17 | -16% | 2,190,200 |
1601～
1650
件表示中 / 3768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 | 89,000円 | +16.2% | - | 0.00% | 1679.25倍 | 18.71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 |
| ＫＰＰＧＨＤ | 81,000円 | +0.7% | -2.2% | 4.44% | 6.61倍 | 0.61倍 |
|
海外大型買収で紙専門商社売上首位に。紙関連卸に加え、高付加価値新事業をグローバルで展開 |
| 椿本興 | 277,600円 | +0.5% | +5.9% | 2.88% | 10.51倍 | 1.17倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
| 木徳神糧 | 587,000円 | +48.7% | +213.9% | 1.19% | 8.89倍 | 2.62倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| テンポスＨＤ | 344,000円 | +22.6% | +27.2% | 0.26% | 19.34倍 | 2.61倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
市場注目の銘柄
チャート関連のコラム
