ホソカワミクロンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/10/10 | 3,940 | 4,035 | 3,940 | 4,030 | +100 | +2.5% | 33,100 |
| 2023/10/06 | 3,850 | 3,945 | 3,825 | 3,930 | +75 | +1.9% | 41,200 |
| 2023/10/05 | 3,810 | 3,895 | 3,810 | 3,855 | +55 | +1.4% | 58,000 |
| 2023/10/04 | 3,900 | 3,900 | 3,800 | 3,800 | -170 | -4.3% | 66,200 |
| 2023/10/03 | 4,050 | 4,050 | 3,970 | 3,970 | -125 | -3.1% | 39,600 |
| 2023/10/02 | 4,120 | 4,175 | 4,085 | 4,095 | -5 | -0.1% | 44,700 |
| 2023/09/29 | 4,200 | 4,210 | 4,060 | 4,100 | -85 | -2% | 53,500 |
| 2023/09/28 | 4,170 | 4,240 | 4,125 | 4,185 | -35 | -0.8% | 67,800 |
| 2023/09/27 | 4,120 | 4,220 | 4,085 | 4,220 | +80 | +1.9% | 151,100 |
| 2023/09/26 | 4,220 | 4,220 | 4,095 | 4,140 | -25 | -0.6% | 98,300 |
| 2023/09/25 | 4,160 | 4,220 | 4,140 | 4,165 | -60 | -1.4% | 131,100 |
| 2023/09/22 | 4,130 | 4,250 | 4,130 | 4,225 | +50 | +1.2% | 77,000 |
| 2023/09/21 | 4,160 | 4,230 | 4,130 | 4,175 | ±0 | ±0% | 62,900 |
| 2023/09/20 | 4,400 | 4,400 | 4,170 | 4,175 | -225 | -5.1% | 100,300 |
| 2023/09/19 | 4,315 | 4,400 | 4,275 | 4,400 | +70 | +1.6% | 66,400 |
| 2023/09/15 | 4,265 | 4,340 | 4,265 | 4,330 | +80 | +1.9% | 46,800 |
| 2023/09/14 | 4,160 | 4,265 | 4,150 | 4,250 | +90 | +2.2% | 45,600 |
| 2023/09/13 | 4,210 | 4,215 | 4,155 | 4,160 | -50 | -1.2% | 38,100 |
| 2023/09/12 | 4,145 | 4,215 | 4,145 | 4,210 | +65 | +1.6% | 29,500 |
| 2023/09/11 | 4,135 | 4,175 | 4,105 | 4,145 | -5 | -0.1% | 60,600 |
| 2023/09/08 | 4,220 | 4,225 | 4,130 | 4,150 | -90 | -2.1% | 70,900 |
| 2023/09/07 | 4,245 | 4,270 | 4,230 | 4,240 | +5 | +0.1% | 42,700 |
| 2023/09/06 | 4,210 | 4,235 | 4,185 | 4,235 | -5 | -0.1% | 45,300 |
| 2023/09/05 | 4,185 | 4,240 | 4,165 | 4,240 | +85 | +2% | 49,700 |
| 2023/09/04 | 4,145 | 4,165 | 4,135 | 4,155 | +25 | +0.6% | 56,000 |
| 2023/09/01 | 4,080 | 4,130 | 4,075 | 4,130 | +65 | +1.6% | 52,400 |
| 2023/08/31 | 3,970 | 4,085 | 3,970 | 4,065 | +140 | +3.6% | 71,100 |
| 2023/08/30 | 3,925 | 3,940 | 3,885 | 3,925 | ±0 | ±0% | 31,600 |
| 2023/08/29 | 3,905 | 3,940 | 3,885 | 3,925 | +30 | +0.8% | 42,500 |
| 2023/08/28 | 3,830 | 3,895 | 3,830 | 3,895 | +85 | +2.2% | 36,000 |
| 2023/08/25 | 3,815 | 3,825 | 3,790 | 3,810 | -15 | -0.4% | 26,800 |
| 2023/08/24 | 3,800 | 3,840 | 3,770 | 3,825 | +10 | +0.3% | 37,400 |
| 2023/08/23 | 3,675 | 3,815 | 3,635 | 3,815 | +155 | +4.2% | 68,700 |
| 2023/08/22 | 3,635 | 3,695 | 3,635 | 3,660 | +25 | +0.7% | 65,600 |
| 2023/08/21 | 3,635 | 3,665 | 3,610 | 3,635 | -5 | -0.1% | 55,600 |
| 2023/08/18 | 3,630 | 3,655 | 3,595 | 3,640 | -5 | -0.1% | 48,700 |
| 2023/08/17 | 3,600 | 3,650 | 3,565 | 3,645 | +45 | +1.3% | 43,000 |
| 2023/08/16 | 3,625 | 3,660 | 3,590 | 3,600 | -15 | -0.4% | 46,200 |
| 2023/08/15 | 3,600 | 3,630 | 3,555 | 3,615 | +15 | +0.4% | 59,800 |
| 2023/08/14 | 3,575 | 3,685 | 3,570 | 3,600 | +25 | +0.7% | 70,500 |
| 2023/08/10 | 3,535 | 3,580 | 3,455 | 3,575 | +15 | +0.4% | 48,700 |
| 2023/08/09 | 3,550 | 3,580 | 3,515 | 3,560 | +30 | +0.8% | 34,300 |
| 2023/08/08 | 3,555 | 3,575 | 3,525 | 3,530 | +10 | +0.3% | 37,200 |
| 2023/08/07 | 3,495 | 3,550 | 3,470 | 3,520 | +5 | +0.1% | 32,400 |
| 2023/08/04 | 3,470 | 3,525 | 3,455 | 3,515 | +20 | +0.6% | 26,100 |
| 2023/08/03 | 3,525 | 3,525 | 3,465 | 3,495 | -70 | -2% | 43,400 |
| 2023/08/02 | 3,565 | 3,605 | 3,545 | 3,565 | -20 | -0.6% | 44,800 |
| 2023/08/01 | 3,530 | 3,615 | 3,530 | 3,585 | +55 | +1.6% | 62,000 |
| 2023/07/31 | 3,520 | 3,555 | 3,505 | 3,530 | +80 | +2.3% | 53,600 |
| 2023/07/28 | 3,455 | 3,480 | 3,415 | 3,450 | -60 | -1.7% | 75,300 |
151～
200
件表示中 / 3461件
類似銘柄と比較する
現在ご覧いただいている「ホソカワミクロ」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 |
|---|---|---|---|---|---|---|---|---|
| ホソカワミクロ | 434,500円 | +4.4% | -6.6% | 2.30% | 13.89倍 | 1.05倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
| ツガミ | 146,900円 | +7.2% | +8.7% | 3.27% | 10.74倍 | 1.23倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
| 小 森 | 123,600円 | +4.9% | -20.6% | 3.24% | 11.31倍 | 0.57倍 |
|
印刷機専業で首位。オフセット印刷機、輪転機、紙幣印刷機に強み。欧米中心に輸出比率高い |
| アイダ | 91,000円 | +1.7% | +61.3% | 3.30% | 12.59倍 | 0.64倍 |
|
サーボ駆動式プレス機で世界２強。自動車関連８割超、非日系開拓で拡大中。高速プレスも注力 |
| 月島ＨＤ | 138,500円 | +4.7% | -0.1% | 3.75% | 13.47倍 | 0.68倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が２本柱。２３年、ＪＦＥ水事業統合 |
市場注目の銘柄
チャート関連のコラム
