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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 70 | 70 | 67 | 68 | -3 | -4.2% | 605,000 |
| 2015/03/17 | 70 | 71 | 70 | 71 | +1 | +1.4% | 105,000 |
| 2015/03/16 | 70 | 70 | 69 | 70 | -1 | -1.4% | 129,000 |
| 2015/03/13 | 70 | 71 | 69 | 71 | +1 | +1.4% | 232,000 |
| 2015/03/12 | 69 | 70 | 69 | 70 | +1 | +1.4% | 250,000 |
| 2015/03/11 | 67 | 69 | 67 | 69 | +1 | +1.5% | 209,000 |
| 2015/03/10 | 69 | 70 | 68 | 68 | -1 | -1.4% | 572,000 |
| 2015/03/09 | 68 | 69 | 68 | 69 | -1 | -1.4% | 168,000 |
| 2015/03/06 | 70 | 71 | 68 | 70 | ±0 | ±0% | 763,000 |
| 2015/03/05 | 68 | 72 | 65 | 70 | +1 | +1.4% | 2,302,000 |
| 2015/03/04 | 68 | 69 | 66 | 69 | -1 | -1.4% | 800,000 |
| 2015/03/03 | 67 | 75 | 67 | 70 | +3 | +4.5% | 3,762,000 |
| 2015/03/02 | 69 | 69 | 65 | 67 | -2 | -2.9% | 345,000 |
| 2015/02/27 | 68 | 69 | 67 | 69 | +1 | +1.5% | 87,000 |
| 2015/02/26 | 71 | 71 | 66 | 68 | -4 | -5.6% | 842,000 |
| 2015/02/25 | 69 | 72 | 68 | 72 | +2 | +2.9% | 795,000 |
| 2015/02/24 | 66 | 70 | 66 | 70 | +5 | +7.7% | 1,272,000 |
| 2015/02/23 | 64 | 66 | 64 | 65 | +1 | +1.6% | 123,000 |
| 2015/02/20 | 65 | 65 | 63 | 64 | -1 | -1.5% | 218,000 |
| 2015/02/19 | 63 | 67 | 63 | 65 | +1 | +1.6% | 892,000 |
| 2015/02/18 | 63 | 64 | 63 | 64 | ±0 | ±0% | 26,000 |
| 2015/02/17 | 64 | 64 | 62 | 64 | ±0 | ±0% | 38,000 |
| 2015/02/16 | 63 | 64 | 62 | 64 | +1 | +1.6% | 57,000 |
| 2015/02/13 | 62 | 64 | 62 | 63 | +1 | +1.6% | 94,000 |
| 2015/02/12 | 62 | 63 | 62 | 62 | -1 | -1.6% | 61,000 |
| 2015/02/10 | 63 | 63 | 63 | 63 | ±0 | ±0% | 68,000 |
| 2015/02/09 | 62 | 63 | 62 | 63 | +1 | +1.6% | 40,000 |
| 2015/02/06 | 62 | 63 | 61 | 62 | -1 | -1.6% | 197,000 |
| 2015/02/05 | 62 | 63 | 62 | 63 | ±0 | ±0% | 11,000 |
| 2015/02/04 | 62 | 63 | 62 | 63 | ±0 | ±0% | 17,000 |
| 2015/02/03 | 62 | 63 | 62 | 63 | +1 | +1.6% | 62,000 |
| 2015/02/02 | 62 | 63 | 61 | 62 | -1 | -1.6% | 68,000 |
| 2015/01/30 | 62 | 63 | 62 | 63 | ±0 | ±0% | 25,000 |
| 2015/01/29 | 62 | 63 | 62 | 63 | ±0 | ±0% | 65,000 |
| 2015/01/28 | 62 | 63 | 62 | 63 | -1 | -1.6% | 121,000 |
| 2015/01/27 | 62 | 64 | 62 | 64 | +1 | +1.6% | 56,000 |
| 2015/01/26 | 64 | 64 | 63 | 63 | -1 | -1.6% | 42,000 |
| 2015/01/23 | 64 | 64 | 63 | 64 | ±0 | ±0% | 203,000 |
| 2015/01/22 | 64 | 65 | 62 | 64 | ±0 | ±0% | 272,000 |
| 2015/01/21 | 62 | 66 | 61 | 64 | +2 | +3.2% | 350,000 |
| 2015/01/20 | 62 | 62 | 61 | 62 | ±0 | ±0% | 41,000 |
| 2015/01/19 | 63 | 63 | 61 | 62 | -1 | -1.6% | 36,000 |
| 2015/01/16 | 63 | 63 | 62 | 63 | ±0 | ±0% | 115,000 |
| 2015/01/15 | 62 | 63 | 62 | 63 | ±0 | ±0% | 36,000 |
| 2015/01/14 | 63 | 63 | 63 | 63 | ±0 | ±0% | 5,000 |
| 2015/01/13 | 63 | 63 | 62 | 63 | ±0 | ±0% | 65,000 |
| 2015/01/09 | 63 | 63 | 62 | 63 | ±0 | ±0% | 33,000 |
| 2015/01/08 | 62 | 63 | 62 | 63 | +1 | +1.6% | 40,000 |
| 2015/01/07 | 63 | 63 | 62 | 62 | ±0 | ±0% | 54,000 |
| 2015/01/06 | 62 | 63 | 62 | 62 | ±0 | ±0% | 109,000 |
2551～
2600
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
