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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 6,090 | 6,100 | 6,020 | 6,050 | -40 | -0.7% | 14,000 |
| 2021/06/04 | 6,090 | 6,220 | 6,060 | 6,090 | +40 | +0.7% | 18,600 |
| 2021/06/03 | 5,990 | 6,070 | 5,980 | 6,050 | +10 | +0.2% | 10,900 |
| 2021/06/02 | 6,110 | 6,110 | 6,010 | 6,040 | -60 | -1% | 13,400 |
| 2021/06/01 | 6,040 | 6,140 | 6,040 | 6,100 | +70 | +1.2% | 14,900 |
| 2021/05/31 | 5,990 | 6,060 | 5,950 | 6,030 | +60 | +1% | 22,700 |
| 2021/05/28 | 6,050 | 6,050 | 5,880 | 5,970 | +30 | +0.5% | 30,000 |
| 2021/05/27 | 6,000 | 6,060 | 5,940 | 5,940 | -50 | -0.8% | 21,400 |
| 2021/05/26 | 5,920 | 6,040 | 5,920 | 5,990 | +70 | +1.2% | 11,400 |
| 2021/05/25 | 6,130 | 6,140 | 5,920 | 5,920 | -210 | -3.4% | 18,500 |
| 2021/05/24 | 6,120 | 6,200 | 6,070 | 6,130 | +70 | +1.2% | 12,300 |
| 2021/05/21 | 6,030 | 6,100 | 5,980 | 6,060 | +80 | +1.3% | 22,000 |
| 2021/05/20 | 5,850 | 6,040 | 5,840 | 5,980 | +160 | +2.7% | 19,800 |
| 2021/05/19 | 5,700 | 5,880 | 5,690 | 5,820 | +70 | +1.2% | 29,500 |
| 2021/05/18 | 5,700 | 5,870 | 5,690 | 5,750 | ±0 | ±0% | 28,900 |
| 2021/05/17 | 5,890 | 6,010 | 5,720 | 5,750 | -270 | -4.5% | 43,400 |
| 2021/05/14 | 5,870 | 6,090 | 5,860 | 6,020 | +170 | +2.9% | 40,700 |
| 2021/05/13 | 5,960 | 6,010 | 5,830 | 5,850 | -170 | -2.8% | 36,400 |
| 2021/05/12 | 6,180 | 6,180 | 5,880 | 6,020 | -160 | -2.6% | 44,500 |
| 2021/05/11 | 6,310 | 6,360 | 6,150 | 6,180 | -200 | -3.1% | 58,500 |
| 2021/05/10 | 6,380 | 6,440 | 6,340 | 6,380 | ±0 | ±0% | 21,400 |
| 2021/05/07 | 6,320 | 6,420 | 6,310 | 6,380 | +160 | +2.6% | 26,400 |
| 2021/05/06 | 6,230 | 6,310 | 6,140 | 6,220 | ±0 | ±0% | 35,800 |
| 2021/04/30 | 6,280 | 6,280 | 6,180 | 6,220 | ±0 | ±0% | 15,600 |
| 2021/04/28 | 6,260 | 6,280 | 6,150 | 6,220 | -60 | -1% | 26,400 |
| 2021/04/27 | 6,290 | 6,350 | 6,260 | 6,280 | -10 | -0.2% | 18,700 |
| 2021/04/26 | 6,380 | 6,380 | 6,270 | 6,290 | +10 | +0.2% | 16,900 |
| 2021/04/23 | 6,300 | 6,310 | 6,220 | 6,280 | -90 | -1.4% | 14,400 |
| 2021/04/22 | 6,350 | 6,430 | 6,310 | 6,370 | +60 | +1% | 8,900 |
| 2021/04/21 | 6,320 | 6,390 | 6,240 | 6,310 | -110 | -1.7% | 23,100 |
| 2021/04/20 | 6,550 | 6,550 | 6,420 | 6,420 | -150 | -2.3% | 29,200 |
| 2021/04/19 | 6,590 | 6,660 | 6,570 | 6,570 | -60 | -0.9% | 10,700 |
| 2021/04/16 | 6,660 | 6,660 | 6,580 | 6,630 | -20 | -0.3% | 11,800 |
| 2021/04/15 | 6,610 | 6,690 | 6,590 | 6,650 | +60 | +0.9% | 10,900 |
| 2021/04/14 | 6,520 | 6,630 | 6,450 | 6,590 | -10 | -0.2% | 20,500 |
| 2021/04/13 | 6,700 | 6,700 | 6,590 | 6,600 | -70 | -1% | 15,600 |
| 2021/04/12 | 6,700 | 6,720 | 6,550 | 6,670 | +60 | +0.9% | 30,000 |
| 2021/04/09 | 6,680 | 6,720 | 6,600 | 6,610 | -90 | -1.3% | 25,800 |
| 2021/04/08 | 6,850 | 6,880 | 6,690 | 6,700 | -250 | -3.6% | 27,800 |
| 2021/04/07 | 6,950 | 7,020 | 6,880 | 6,950 | +10 | +0.1% | 16,200 |
| 2021/04/06 | 7,180 | 7,230 | 6,940 | 6,940 | -240 | -3.3% | 15,800 |
| 2021/04/05 | 7,000 | 7,190 | 6,970 | 7,180 | +220 | +3.2% | 28,500 |
| 2021/04/02 | 6,830 | 7,080 | 6,820 | 6,960 | +270 | +4% | 22,500 |
| 2021/04/01 | 6,710 | 6,770 | 6,660 | 6,690 | -20 | -0.3% | 12,100 |
| 2021/03/31 | 6,630 | 6,840 | 6,630 | 6,710 | -20 | -0.3% | 25,100 |
| 2021/03/30 | 6,780 | 6,830 | 6,660 | 6,730 | -110 | -1.6% | 18,500 |
| 2021/03/29 | 6,850 | 6,960 | 6,760 | 6,840 | -10 | -0.1% | 23,700 |
| 2021/03/26 | 6,790 | 6,900 | 6,710 | 6,850 | +60 | +0.9% | 10,400 |
| 2021/03/25 | 6,750 | 6,860 | 6,710 | 6,790 | +140 | +2.1% | 21,400 |
| 2021/03/24 | 6,770 | 6,770 | 6,640 | 6,650 | -170 | -2.5% | 10,700 |
851～
900
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
