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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,870 | 3,970 | 3,870 | 3,945 | +50 | +1.3% | 12,700 |
| 2024/11/21 | 3,930 | 3,945 | 3,870 | 3,895 | -35 | -0.9% | 18,800 |
| 2024/11/20 | 3,900 | 3,945 | 3,875 | 3,930 | +65 | +1.7% | 42,700 |
| 2024/11/19 | 3,785 | 3,920 | 3,780 | 3,865 | +110 | +2.9% | 42,500 |
| 2024/11/18 | 3,665 | 3,755 | 3,640 | 3,755 | +55 | +1.5% | 39,400 |
| 2024/11/15 | 3,660 | 3,730 | 3,660 | 3,700 | +40 | +1.1% | 35,600 |
| 2024/11/14 | 3,675 | 3,740 | 3,660 | 3,660 | -15 | -0.4% | 28,600 |
| 2024/11/13 | 3,685 | 3,705 | 3,640 | 3,675 | -40 | -1.1% | 44,100 |
| 2024/11/12 | 3,735 | 3,785 | 3,700 | 3,715 | -35 | -0.9% | 59,500 |
| 2024/11/11 | 3,710 | 3,790 | 3,650 | 3,750 | +130 | +3.6% | 85,800 |
| 2024/11/08 | 4,180 | 4,180 | 3,550 | 3,620 | -465 | -11.4% | 92,200 |
| 2024/11/07 | 4,050 | 4,100 | 4,030 | 4,085 | +75 | +1.9% | 56,200 |
| 2024/11/06 | 3,955 | 4,040 | 3,935 | 4,010 | +50 | +1.3% | 24,900 |
| 2024/11/05 | 4,035 | 4,035 | 3,945 | 3,960 | -35 | -0.9% | 21,400 |
| 2024/11/01 | 4,030 | 4,050 | 3,970 | 3,995 | -35 | -0.9% | 24,700 |
| 2024/10/31 | 4,005 | 4,065 | 4,005 | 4,030 | +40 | +1% | 37,400 |
| 2024/10/30 | 3,935 | 4,015 | 3,935 | 3,990 | +55 | +1.4% | 51,600 |
| 2024/10/29 | 3,880 | 3,955 | 3,880 | 3,935 | +10 | +0.3% | 15,100 |
| 2024/10/28 | 3,875 | 3,950 | 3,875 | 3,925 | +80 | +2.1% | 20,300 |
| 2024/10/25 | 3,885 | 3,885 | 3,800 | 3,845 | -50 | -1.3% | 28,100 |
| 2024/10/24 | 3,905 | 3,920 | 3,865 | 3,895 | -35 | -0.9% | 43,800 |
| 2024/10/23 | 3,985 | 3,985 | 3,930 | 3,930 | -75 | -1.9% | 14,800 |
| 2024/10/22 | 4,120 | 4,130 | 3,985 | 4,005 | -115 | -2.8% | 31,400 |
| 2024/10/21 | 4,155 | 4,180 | 4,115 | 4,120 | -30 | -0.7% | 15,100 |
| 2024/10/18 | 4,200 | 4,210 | 4,135 | 4,150 | +10 | +0.2% | 21,500 |
| 2024/10/17 | 4,175 | 4,195 | 4,140 | 4,140 | -35 | -0.8% | 14,800 |
| 2024/10/16 | 4,155 | 4,215 | 4,125 | 4,175 | -45 | -1.1% | 29,600 |
| 2024/10/15 | 4,155 | 4,230 | 4,140 | 4,220 | +135 | +3.3% | 51,000 |
| 2024/10/11 | 4,105 | 4,140 | 4,060 | 4,085 | -30 | -0.7% | 27,500 |
| 2024/10/10 | 4,085 | 4,115 | 4,045 | 4,115 | +45 | +1.1% | 16,000 |
| 2024/10/09 | 4,105 | 4,105 | 4,040 | 4,070 | -25 | -0.6% | 37,200 |
| 2024/10/08 | 4,105 | 4,150 | 4,065 | 4,095 | -105 | -2.5% | 15,500 |
| 2024/10/07 | 4,270 | 4,285 | 4,190 | 4,200 | +10 | +0.2% | 19,600 |
| 2024/10/04 | 4,160 | 4,215 | 4,160 | 4,190 | +35 | +0.8% | 20,500 |
| 2024/10/03 | 4,260 | 4,260 | 4,155 | 4,155 | +35 | +0.8% | 19,400 |
| 2024/10/02 | 4,120 | 4,170 | 4,110 | 4,120 | -85 | -2% | 44,600 |
| 2024/10/01 | 4,100 | 4,210 | 4,100 | 4,205 | +105 | +2.6% | 18,600 |
| 2024/09/30 | 4,195 | 4,205 | 4,090 | 4,100 | -235 | -5.4% | 44,200 |
| 2024/09/27 | 4,250 | 4,340 | 4,225 | 4,335 | +105 | +2.5% | 77,900 |
| 2024/09/26 | 4,155 | 4,270 | 4,155 | 4,230 | +135 | +3.3% | 178,000 |
| 2024/09/25 | 4,105 | 4,145 | 4,095 | 4,095 | ±0 | ±0% | 87,600 |
| 2024/09/24 | 4,140 | 4,160 | 4,085 | 4,095 | -10 | -0.2% | 74,000 |
| 2024/09/20 | 4,125 | 4,150 | 4,100 | 4,105 | +60 | +1.5% | 43,200 |
| 2024/09/19 | 4,090 | 4,105 | 4,040 | 4,045 | +25 | +0.6% | 62,700 |
| 2024/09/18 | 4,115 | 4,115 | 4,020 | 4,020 | -35 | -0.9% | 33,300 |
| 2024/09/17 | 4,085 | 4,130 | 4,020 | 4,055 | -10 | -0.2% | 55,700 |
| 2024/09/13 | 4,065 | 4,095 | 4,050 | 4,065 | ±0 | ±0% | 47,700 |
| 2024/09/12 | 4,095 | 4,135 | 4,055 | 4,065 | +40 | +1% | 50,100 |
| 2024/09/11 | 4,105 | 4,150 | 3,985 | 4,025 | -80 | -1.9% | 60,900 |
| 2024/09/10 | 4,145 | 4,155 | 4,105 | 4,105 | -15 | -0.4% | 34,600 |
1～
50
件表示中 / 3586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 | 394,500円 | -2.9% | -25.3% | 3.04% | 11.44倍 | 0.95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 | 277,000円 | +6.8% | -6.4% | 2.09% | 14.61倍 | 1.69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 |
| 小 森 | 112,300円 | +8.7% | 0.0% | 4.45% | 9.77倍 | 0.54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 |
| 荏原実業 | 439,000円 | +4.7% | +0.9% | 2.16% | 16.67倍 | 2.27倍 |
|
ポンプ・空調など機器卸から水処理設計・施工へ展開。メーカー機能持つ環境関連事業を育成 |
| 日東工器 | 268,800円 | +4.3% | +12.0% | 1.79% | 22.66倍 | 0.87倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
市場注目の銘柄
チャート関連のコラム
