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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 2,659 | 2,668 | 2,621 | 2,647 | +55 | +2.1% | 29,800 |
| 2022/03/02 | 2,639 | 2,655 | 2,592 | 2,592 | -109 | -4% | 28,500 |
| 2022/03/01 | 2,719 | 2,745 | 2,689 | 2,701 | +24 | +0.9% | 39,000 |
| 2022/02/28 | 2,640 | 2,679 | 2,612 | 2,677 | +39 | +1.5% | 41,600 |
| 2022/02/25 | 2,624 | 2,640 | 2,585 | 2,638 | +22 | +0.8% | 34,200 |
| 2022/02/24 | 2,564 | 2,638 | 2,550 | 2,616 | +23 | +0.9% | 46,800 |
| 2022/02/22 | 2,620 | 2,620 | 2,560 | 2,593 | -54 | -2% | 46,700 |
| 2022/02/21 | 2,695 | 2,695 | 2,642 | 2,647 | -87 | -3.2% | 47,000 |
| 2022/02/18 | 2,800 | 2,808 | 2,730 | 2,734 | -95 | -3.4% | 32,600 |
| 2022/02/17 | 2,833 | 2,836 | 2,800 | 2,829 | -1 | ±0% | 32,300 |
| 2022/02/16 | 2,760 | 2,847 | 2,760 | 2,830 | +96 | +3.5% | 29,500 |
| 2022/02/15 | 2,806 | 2,832 | 2,703 | 2,734 | -88 | -3.1% | 67,000 |
| 2022/02/14 | 2,862 | 2,862 | 2,787 | 2,822 | -111 | -3.8% | 61,200 |
| 2022/02/10 | 2,952 | 2,961 | 2,890 | 2,933 | +28 | +1% | 28,600 |
| 2022/02/09 | 2,910 | 2,913 | 2,857 | 2,905 | +4 | +0.1% | 33,500 |
| 2022/02/08 | 2,909 | 2,949 | 2,881 | 2,901 | +34 | +1.2% | 28,800 |
| 2022/02/07 | 2,869 | 2,897 | 2,814 | 2,867 | -39 | -1.3% | 32,900 |
| 2022/02/04 | 2,881 | 2,918 | 2,867 | 2,906 | +16 | +0.6% | 15,200 |
| 2022/02/03 | 2,900 | 2,921 | 2,882 | 2,890 | -49 | -1.7% | 26,400 |
| 2022/02/02 | 2,866 | 2,952 | 2,847 | 2,939 | +88 | +3.1% | 28,800 |
| 2022/02/01 | 2,901 | 2,944 | 2,841 | 2,851 | -49 | -1.7% | 31,400 |
| 2022/01/31 | 2,852 | 2,900 | 2,846 | 2,900 | +37 | +1.3% | 23,500 |
| 2022/01/28 | 2,832 | 2,866 | 2,809 | 2,863 | +81 | +2.9% | 30,100 |
| 2022/01/27 | 2,910 | 2,937 | 2,748 | 2,782 | -140 | -4.8% | 58,500 |
| 2022/01/26 | 2,963 | 2,976 | 2,916 | 2,922 | -75 | -2.5% | 20,000 |
| 2022/01/25 | 3,015 | 3,035 | 2,943 | 2,997 | -18 | -0.6% | 29,800 |
| 2022/01/24 | 2,962 | 3,020 | 2,947 | 3,015 | +37 | +1.2% | 14,100 |
| 2022/01/21 | 2,966 | 2,978 | 2,929 | 2,978 | -15 | -0.5% | 12,900 |
| 2022/01/20 | 3,005 | 3,040 | 2,970 | 2,993 | -6 | -0.2% | 24,400 |
| 2022/01/19 | 3,060 | 3,070 | 2,981 | 2,999 | -121 | -3.9% | 44,000 |
| 2022/01/18 | 3,180 | 3,195 | 3,120 | 3,120 | -55 | -1.7% | 36,400 |
| 2022/01/17 | 3,215 | 3,240 | 3,170 | 3,175 | -30 | -0.9% | 10,900 |
| 2022/01/14 | 3,250 | 3,260 | 3,160 | 3,205 | -85 | -2.6% | 30,200 |
| 2022/01/13 | 3,305 | 3,320 | 3,260 | 3,290 | +20 | +0.6% | 25,400 |
| 2022/01/12 | 3,265 | 3,315 | 3,265 | 3,270 | +20 | +0.6% | 13,500 |
| 2022/01/11 | 3,305 | 3,310 | 3,210 | 3,250 | -50 | -1.5% | 26,200 |
| 2022/01/07 | 3,430 | 3,430 | 3,280 | 3,300 | -95 | -2.8% | 42,700 |
| 2022/01/06 | 3,475 | 3,510 | 3,395 | 3,395 | -90 | -2.6% | 31,300 |
| 2022/01/05 | 3,440 | 3,500 | 3,440 | 3,485 | +70 | +2% | 29,500 |
| 2022/01/04 | 3,410 | 3,430 | 3,400 | 3,415 | +5 | +0.1% | 19,700 |
| 2021/12/30 | 3,395 | 3,450 | 3,360 | 3,410 | ±0 | ±0% | 18,400 |
| 2021/12/29 | 3,370 | 3,410 | 3,360 | 3,410 | +45 | +1.3% | 21,700 |
| 2021/12/28 | 3,320 | 3,375 | 3,310 | 3,365 | +110 | +3.4% | 28,300 |
| 2021/12/27 | 3,295 | 3,295 | 3,210 | 3,255 | -40 | -1.2% | 33,700 |
| 2021/12/24 | 3,290 | 3,305 | 3,270 | 3,295 | +25 | +0.8% | 19,700 |
| 2021/12/23 | 3,220 | 3,270 | 3,205 | 3,270 | +105 | +3.3% | 21,900 |
| 2021/12/22 | 3,145 | 3,175 | 3,115 | 3,165 | +35 | +1.1% | 22,800 |
| 2021/12/21 | 3,100 | 3,150 | 3,085 | 3,130 | +60 | +2% | 27,800 |
| 2021/12/20 | 3,165 | 3,170 | 3,070 | 3,070 | -115 | -3.6% | 28,000 |
| 2021/12/17 | 3,225 | 3,245 | 3,170 | 3,185 | -50 | -1.5% | 34,700 |
851～
900
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
