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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 82 | 84 | 80 | 80 | -2 | -2.4% | 286,000 |
| 2015/08/11 | 84 | 84 | 81 | 82 | ±0 | ±0% | 116,000 |
| 2015/08/10 | 85 | 85 | 80 | 82 | -4 | -4.7% | 418,000 |
| 2015/08/07 | 86 | 87 | 85 | 86 | -1 | -1.1% | 263,000 |
| 2015/08/06 | 86 | 89 | 83 | 87 | +1 | +1.2% | 620,000 |
| 2015/08/05 | 90 | 97 | 85 | 86 | +1 | +1.2% | 3,412,000 |
| 2015/08/04 | 88 | 88 | 84 | 85 | -3 | -3.4% | 189,000 |
| 2015/08/03 | 91 | 91 | 88 | 88 | -2 | -2.2% | 174,000 |
| 2015/07/31 | 89 | 91 | 88 | 90 | +1 | +1.1% | 264,000 |
| 2015/07/30 | 89 | 92 | 89 | 89 | ±0 | ±0% | 299,000 |
| 2015/07/29 | 91 | 91 | 88 | 89 | -3 | -3.3% | 379,000 |
| 2015/07/28 | 90 | 92 | 89 | 92 | ±0 | ±0% | 309,000 |
| 2015/07/27 | 93 | 93 | 89 | 92 | -1 | -1.1% | 716,000 |
| 2015/07/24 | 97 | 97 | 90 | 93 | -4 | -4.1% | 1,668,000 |
| 2015/07/23 | 103 | 111 | 95 | 97 | +2 | +2.1% | 4,984,000 |
| 2015/07/22 | 86 | 113 | 86 | 95 | +8 | +9.2% | 17,197,000 |
| 2015/07/21 | 87 | 89 | 85 | 87 | +3 | +3.6% | 1,831,000 |
| 2015/07/17 | 80 | 85 | 79 | 84 | +5 | +6.3% | 2,177,000 |
| 2015/07/16 | 79 | 80 | 77 | 79 | ±0 | ±0% | 525,000 |
| 2015/07/15 | 80 | 80 | 78 | 79 | ±0 | ±0% | 619,000 |
| 2015/07/14 | 77 | 80 | 77 | 79 | +3 | +3.9% | 886,000 |
| 2015/07/13 | 76 | 77 | 73 | 76 | ±0 | ±0% | 716,000 |
| 2015/07/10 | 80 | 82 | 75 | 76 | -6 | -7.3% | 999,000 |
| 2015/07/09 | 80 | 82 | 77 | 82 | -1 | -1.2% | 549,000 |
| 2015/07/08 | 85 | 85 | 80 | 83 | -3 | -3.5% | 730,000 |
| 2015/07/07 | 85 | 86 | 84 | 86 | +1 | +1.2% | 311,000 |
| 2015/07/06 | 85 | 86 | 82 | 85 | -2 | -2.3% | 748,000 |
| 2015/07/03 | 84 | 91 | 84 | 87 | +3 | +3.6% | 3,093,000 |
| 2015/07/02 | 85 | 86 | 82 | 84 | ±0 | ±0% | 1,500,000 |
| 2015/07/01 | 84 | 86 | 81 | 84 | +1 | +1.2% | 552,000 |
| 2015/06/30 | 81 | 85 | 81 | 83 | +1 | +1.2% | 481,000 |
| 2015/06/29 | 82 | 83 | 80 | 82 | -5 | -5.7% | 1,150,000 |
| 2015/06/26 | 91 | 94 | 84 | 87 | -5 | -5.4% | 1,483,000 |
| 2015/06/25 | 93 | 103 | 90 | 92 | -1 | -1.1% | 5,287,000 |
| 2015/06/24 | 105 | 106 | 89 | 93 | -7 | -7% | 2,909,000 |
| 2015/06/23 | 126 | 147 | 95 | 100 | -1 | -1% | 21,482,000 |
| 2015/06/22 | 73 | 101 | 72 | 101 | +30 | +42.3% | 12,281,000 |
| 2015/06/19 | 69 | 73 | 69 | 71 | +2 | +2.9% | 2,207,000 |
| 2015/06/18 | 70 | 72 | 68 | 69 | ±0 | ±0% | 1,001,000 |
| 2015/06/17 | 69 | 76 | 68 | 69 | +2 | +3% | 3,589,000 |
| 2015/06/16 | 72 | 76 | 67 | 67 | -5 | -6.9% | 2,871,000 |
| 2015/06/15 | 66 | 80 | 66 | 72 | +6 | +9.1% | 6,325,000 |
| 2015/06/12 | 65 | 66 | 65 | 66 | ±0 | ±0% | 50,000 |
| 2015/06/11 | 65 | 66 | 65 | 66 | -1 | -1.5% | 64,000 |
| 2015/06/10 | 67 | 67 | 65 | 67 | ±0 | ±0% | 26,000 |
| 2015/06/09 | 67 | 67 | 66 | 67 | ±0 | ±0% | 70,000 |
| 2015/06/08 | 66 | 67 | 66 | 67 | +1 | +1.5% | 28,000 |
| 2015/06/05 | 66 | 67 | 66 | 66 | -1 | -1.5% | 13,000 |
| 2015/06/04 | 66 | 67 | 66 | 67 | ±0 | ±0% | 20,000 |
| 2015/06/03 | 66 | 67 | 66 | 67 | ±0 | ±0% | 22,000 |
2451～
2500
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
