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 |
|---|---|---|---|---|---|---|---|
| 2026/06/23 | 5,280 | 5,280 | 5,020 | 5,030 | -220 | -4.2% | 22,800 |
| 2026/06/22 | 5,180 | 5,250 | 5,170 | 5,250 | +70 | +1.4% | 34,800 |
| 2026/06/19 | 5,300 | 5,320 | 5,180 | 5,180 | -20 | -0.4% | 34,400 |
| 2026/06/18 | 5,290 | 5,300 | 5,190 | 5,200 | +10 | +0.2% | 26,700 |
| 2026/06/17 | 5,120 | 5,290 | 5,120 | 5,190 | +70 | +1.4% | 28,700 |
| 2026/06/16 | 5,140 | 5,170 | 5,080 | 5,120 | -20 | -0.4% | 33,100 |
| 2026/06/15 | 5,030 | 5,200 | 5,030 | 5,140 | +185 | +3.7% | 40,300 |
| 2026/06/12 | 5,020 | 5,040 | 4,920 | 4,955 | +5 | +0.1% | 45,300 |
| 2026/06/11 | 4,890 | 4,970 | 4,830 | 4,950 | -10 | -0.2% | 36,100 |
| 2026/06/10 | 5,010 | 5,040 | 4,915 | 4,960 | -80 | -1.6% | 34,800 |
| 2026/06/09 | 5,100 | 5,120 | 5,010 | 5,040 | -60 | -1.2% | 34,900 |
| 2026/06/08 | 5,140 | 5,170 | 5,040 | 5,100 | -140 | -2.7% | 42,400 |
| 2026/06/05 | 5,320 | 5,340 | 5,220 | 5,240 | +10 | +0.2% | 28,800 |
| 2026/06/04 | 5,280 | 5,340 | 5,190 | 5,230 | -120 | -2.2% | 23,500 |
| 2026/06/03 | 5,200 | 5,380 | 5,150 | 5,350 | +200 | +3.9% | 50,400 |
| 2026/06/02 | 5,200 | 5,200 | 4,900 | 5,150 | -90 | -1.7% | 96,800 |
| 2026/06/01 | 5,270 | 5,340 | 5,210 | 5,240 | -30 | -0.6% | 60,100 |
| 2026/05/29 | 5,300 | 5,450 | 5,270 | 5,270 | -30 | -0.6% | 68,500 |
| 2026/05/28 | 5,270 | 5,350 | 5,220 | 5,300 | -70 | -1.3% | 37,300 |
| 2026/05/27 | 5,440 | 5,530 | 5,350 | 5,370 | -30 | -0.6% | 35,200 |
| 2026/05/26 | 5,410 | 5,450 | 5,330 | 5,400 | -60 | -1.1% | 35,100 |
| 2026/05/25 | 5,620 | 5,710 | 5,430 | 5,460 | -90 | -1.6% | 52,300 |
| 2026/05/22 | 5,440 | 5,590 | 5,420 | 5,550 | +140 | +2.6% | 40,400 |
| 2026/05/21 | 5,440 | 5,470 | 5,390 | 5,410 | ±0 | ±0% | 29,000 |
| 2026/05/20 | 5,510 | 5,520 | 5,210 | 5,410 | -150 | -2.7% | 64,400 |
| 2026/05/19 | 5,620 | 5,660 | 5,470 | 5,560 | -30 | -0.5% | 39,900 |
| 2026/05/18 | 5,740 | 5,740 | 5,510 | 5,590 | -110 | -1.9% | 49,800 |
| 2026/05/15 | 5,640 | 5,780 | 5,600 | 5,700 | +100 | +1.8% | 63,100 |
| 2026/05/14 | 5,510 | 5,650 | 5,510 | 5,600 | +60 | +1.1% | 81,500 |
| 2026/05/13 | 5,470 | 5,600 | 5,370 | 5,540 | +80 | +1.5% | 62,700 |
| 2026/05/12 | 5,610 | 5,740 | 5,350 | 5,460 | -650 | -10.6% | 112,600 |
| 2026/05/11 | 6,250 | 6,320 | 6,060 | 6,110 | -210 | -3.3% | 76,000 |
| 2026/05/08 | 6,030 | 6,320 | 5,970 | 6,320 | +290 | +4.8% | 71,100 |
| 2026/05/07 | 6,150 | 6,230 | 6,020 | 6,030 | -20 | -0.3% | 60,100 |
| 2026/05/01 | 5,920 | 6,070 | 5,880 | 6,050 | +130 | +2.2% | 33,000 |
| 2026/04/30 | 5,790 | 5,920 | 5,750 | 5,920 | +60 | +1% | 57,500 |
| 2026/04/28 | 6,010 | 6,070 | 5,760 | 5,860 | -200 | -3.3% | 58,200 |
| 2026/04/27 | 6,020 | 6,110 | 5,980 | 6,060 | +40 | +0.7% | 22,400 |
| 2026/04/24 | 6,020 | 6,220 | 5,990 | 6,020 | -30 | -0.5% | 41,500 |
| 2026/04/23 | 6,160 | 6,170 | 6,000 | 6,050 | -210 | -3.4% | 23,900 |
| 2026/04/22 | 6,080 | 6,320 | 6,000 | 6,260 | +180 | +3% | 48,800 |
| 2026/04/21 | 6,150 | 6,150 | 6,060 | 6,080 | -30 | -0.5% | 21,900 |
| 2026/04/20 | 6,030 | 6,110 | 6,030 | 6,110 | +90 | +1.5% | 18,700 |
| 2026/04/17 | 6,270 | 6,270 | 6,010 | 6,020 | -250 | -4% | 28,200 |
| 2026/04/16 | 6,250 | 6,280 | 6,140 | 6,270 | +120 | +2% | 55,900 |
| 2026/04/15 | 6,400 | 6,400 | 6,150 | 6,150 | -170 | -2.7% | 59,200 |
| 2026/04/14 | 6,400 | 6,400 | 6,310 | 6,320 | +20 | +0.3% | 21,900 |
| 2026/04/13 | 6,370 | 6,420 | 6,250 | 6,300 | -50 | -0.8% | 21,500 |
| 2026/04/10 | 6,430 | 6,430 | 6,350 | 6,350 | +20 | +0.3% | 39,400 |
| 2026/04/09 | 6,510 | 6,530 | 6,330 | 6,330 | -140 | -2.2% | 41,500 |
1～
50
件表示中 / 3969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 | 503,000円 | +0.7% | -4.1% | 2.78% | 14.19倍 | 1.04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 |
| イワキポンプ | 353,000円 | +6.9% | +3.9% | 2.61% | 15.21倍 | 1.89倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
| マルマエ | 279,300円 | +75.4% | +101.4% | 1.61% | 24.01倍 | 8.23倍 |
|
半導体、液晶製造装置の真空部品加工。大型高精度品強い。高純度アルミなど機能材料も展開 |
| サトー | 229,900円 | +3.1% | +13.3% | 3.48% | 10.09倍 | 0.87倍 |
|
バーコードプリンタの世界２位。自動認識技術に強み。専用ラベルシール等のサプライ品も供給 |
| タツモ | 479,500円 | +0.2% | -30.1% | 0.71% | 27.78倍 | 2.62倍 |
|
半導体製造装置や搬送装置が柱。Ｍ＆Ａで洗浄装置、プリント板装置等追加。金型や樹脂製品も |
市場注目の銘柄
チャート関連のコラム
