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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 5,740 | 5,770 | 5,720 | 5,740 | ±0 | ±0% | 16,400 |
| 2025/08/20 | 5,720 | 5,740 | 5,670 | 5,740 | +20 | +0.3% | 30,900 |
| 2025/08/19 | 5,640 | 5,730 | 5,560 | 5,720 | +100 | +1.8% | 50,900 |
| 2025/08/18 | 5,510 | 5,640 | 5,510 | 5,620 | +110 | +2% | 30,200 |
| 2025/08/15 | 5,580 | 5,580 | 5,490 | 5,510 | -70 | -1.3% | 42,300 |
| 2025/08/14 | 5,510 | 5,580 | 5,510 | 5,580 | +10 | +0.2% | 30,700 |
| 2025/08/13 | 5,610 | 5,610 | 5,450 | 5,570 | -30 | -0.5% | 41,600 |
| 2025/08/12 | 5,470 | 5,680 | 5,430 | 5,600 | +180 | +3.3% | 108,400 |
| 2025/08/08 | 5,410 | 5,460 | 5,360 | 5,420 | -30 | -0.6% | 19,500 |
| 2025/08/07 | 5,400 | 5,500 | 5,340 | 5,450 | +40 | +0.7% | 26,800 |
| 2025/08/06 | 5,330 | 5,430 | 5,300 | 5,410 | +70 | +1.3% | 16,300 |
| 2025/08/05 | 5,310 | 5,370 | 5,250 | 5,340 | -10 | -0.2% | 19,300 |
| 2025/08/04 | 5,360 | 5,400 | 5,320 | 5,350 | -100 | -1.8% | 17,300 |
| 2025/08/01 | 5,420 | 5,480 | 5,410 | 5,450 | +40 | +0.7% | 19,800 |
| 2025/07/31 | 5,280 | 5,470 | 5,280 | 5,410 | +130 | +2.5% | 38,300 |
| 2025/07/30 | 5,280 | 5,330 | 5,250 | 5,280 | +40 | +0.8% | 27,800 |
| 2025/07/29 | 5,200 | 5,260 | 5,200 | 5,240 | ±0 | ±0% | 20,600 |
| 2025/07/28 | 5,270 | 5,270 | 5,220 | 5,240 | -60 | -1.1% | 17,400 |
| 2025/07/25 | 5,230 | 5,360 | 5,230 | 5,300 | +50 | +1% | 30,500 |
| 2025/07/24 | 5,240 | 5,290 | 5,200 | 5,250 | +30 | +0.6% | 31,000 |
| 2025/07/23 | 5,250 | 5,300 | 5,190 | 5,220 | +20 | +0.4% | 41,400 |
| 2025/07/22 | 5,130 | 5,270 | 5,130 | 5,200 | +20 | +0.4% | 51,600 |
| 2025/07/18 | 5,230 | 5,260 | 5,180 | 5,180 | -30 | -0.6% | 25,600 |
| 2025/07/17 | 5,190 | 5,230 | 5,080 | 5,210 | +20 | +0.4% | 38,600 |
| 2025/07/16 | 5,130 | 5,240 | 5,120 | 5,190 | +60 | +1.2% | 28,200 |
| 2025/07/15 | 4,955 | 5,170 | 4,945 | 5,130 | +175 | +3.5% | 52,300 |
| 2025/07/14 | 4,945 | 5,060 | 4,945 | 4,955 | ±0 | ±0% | 32,200 |
| 2025/07/11 | 4,975 | 4,990 | 4,930 | 4,955 | -20 | -0.4% | 31,600 |
| 2025/07/10 | 5,040 | 5,040 | 4,950 | 4,975 | -105 | -2.1% | 44,500 |
| 2025/07/09 | 5,020 | 5,110 | 5,020 | 5,080 | +60 | +1.2% | 44,800 |
| 2025/07/08 | 5,090 | 5,110 | 5,000 | 5,020 | -110 | -2.1% | 42,900 |
| 2025/07/07 | 5,260 | 5,260 | 5,050 | 5,130 | -120 | -2.3% | 50,000 |
| 2025/07/04 | 5,130 | 5,340 | 5,110 | 5,250 | +140 | +2.7% | 84,800 |
| 2025/07/03 | 5,200 | 5,240 | 5,090 | 5,110 | -40 | -0.8% | 59,400 |
| 2025/07/02 | 4,930 | 5,170 | 4,885 | 5,150 | +130 | +2.6% | 78,200 |
| 2025/07/01 | 4,910 | 5,040 | 4,860 | 5,020 | +55 | +1.1% | 59,500 |
| 2025/06/30 | 4,925 | 5,020 | 4,890 | 4,965 | +65 | +1.3% | 61,700 |
| 2025/06/27 | 4,855 | 4,905 | 4,805 | 4,900 | +115 | +2.4% | 91,000 |
| 2025/06/26 | 4,750 | 4,785 | 4,725 | 4,785 | +65 | +1.4% | 50,300 |
| 2025/06/25 | 4,680 | 4,745 | 4,615 | 4,720 | +105 | +2.3% | 70,200 |
| 2025/06/24 | 4,600 | 4,625 | 4,565 | 4,615 | -40 | -0.9% | 71,100 |
| 2025/06/23 | 4,535 | 4,685 | 4,535 | 4,655 | +90 | +2% | 52,800 |
| 2025/06/20 | 4,490 | 4,575 | 4,490 | 4,565 | +80 | +1.8% | 79,400 |
| 2025/06/19 | 4,440 | 4,490 | 4,430 | 4,485 | +55 | +1.2% | 61,800 |
| 2025/06/18 | 4,400 | 4,480 | 4,400 | 4,430 | +55 | +1.3% | 54,900 |
| 2025/06/17 | 4,275 | 4,375 | 4,270 | 4,375 | +130 | +3.1% | 61,300 |
| 2025/06/16 | 4,185 | 4,255 | 4,185 | 4,245 | +105 | +2.5% | 55,900 |
| 2025/06/13 | 4,155 | 4,165 | 4,075 | 4,140 | +45 | +1.1% | 52,500 |
| 2025/06/12 | 4,105 | 4,135 | 4,070 | 4,095 | +10 | +0.2% | 33,100 |
| 2025/06/11 | 4,005 | 4,100 | 4,005 | 4,085 | +80 | +2% | 22,800 |
1～
50
件表示中 / 3767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 | 574,000円 | -2.9% | -25.3% | 2.09% | 16.67倍 | 1.32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 |
| アイチコーポ | 131,100円 | +2.9% | +0.9% | 4.58% | 13.02倍 | 1.01倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
| 芝浦機械 | 392,500円 | -16.8% | -64.5% | 3.57% | 28.13倍 | 0.79倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| 理想科 | 122,400円 | -0.8% | -10.4% | 4.08% | 19.14倍 | 1.18倍 |
|
高速印刷機に強み。インクジェットプリンタ（ＩＪＰ）を重点展開。学校教育関連が主要顧客 |
| 守谷輸送 | 494,000円 | +16.8% | +3.1% | 0.85% | 29.76倍 | 7.56倍 |
|
荷物用エレベーター大手。特注の大型は国内シェア過半。専門的な保守が安定収益源。船舶用も |
市場注目の銘柄
チャート関連のコラム
