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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 4,115 | 4,130 | 4,010 | 4,120 | -110 | -2.6% | 76,400 |
| 2024/09/06 | 4,280 | 4,295 | 4,205 | 4,230 | -40 | -0.9% | 64,800 |
| 2024/09/05 | 4,160 | 4,360 | 4,160 | 4,270 | +110 | +2.6% | 66,700 |
| 2024/09/04 | 4,185 | 4,205 | 4,115 | 4,160 | -120 | -2.8% | 63,800 |
| 2024/09/03 | 4,325 | 4,340 | 4,270 | 4,280 | -45 | -1% | 46,900 |
| 2024/09/02 | 4,350 | 4,350 | 4,280 | 4,325 | -25 | -0.6% | 19,400 |
| 2024/08/30 | 4,350 | 4,350 | 4,300 | 4,350 | +5 | +0.1% | 29,200 |
| 2024/08/29 | 4,295 | 4,360 | 4,295 | 4,345 | +50 | +1.2% | 11,900 |
| 2024/08/28 | 4,320 | 4,355 | 4,285 | 4,295 | -95 | -2.2% | 16,200 |
| 2024/08/27 | 4,300 | 4,420 | 4,300 | 4,390 | +50 | +1.2% | 26,100 |
| 2024/08/26 | 4,375 | 4,375 | 4,305 | 4,340 | -45 | -1% | 19,800 |
| 2024/08/23 | 4,380 | 4,400 | 4,320 | 4,385 | +5 | +0.1% | 23,100 |
| 2024/08/22 | 4,370 | 4,410 | 4,350 | 4,380 | -5 | -0.1% | 24,300 |
| 2024/08/21 | 4,435 | 4,440 | 4,365 | 4,385 | -105 | -2.3% | 21,100 |
| 2024/08/20 | 4,405 | 4,500 | 4,365 | 4,490 | +155 | +3.6% | 40,400 |
| 2024/08/19 | 4,410 | 4,435 | 4,310 | 4,335 | -80 | -1.8% | 43,900 |
| 2024/08/16 | 4,300 | 4,440 | 4,300 | 4,415 | +235 | +5.6% | 53,000 |
| 2024/08/15 | 4,090 | 4,200 | 4,075 | 4,180 | +95 | +2.3% | 57,400 |
| 2024/08/14 | 4,030 | 4,130 | 4,000 | 4,085 | +30 | +0.7% | 58,000 |
| 2024/08/13 | 3,950 | 4,115 | 3,915 | 4,055 | +525 | +14.9% | 194,800 |
| 2024/08/09 | 3,570 | 3,630 | 3,425 | 3,530 | +60 | +1.7% | 67,000 |
| 2024/08/08 | 3,470 | 3,525 | 3,420 | 3,470 | -60 | -1.7% | 38,900 |
| 2024/08/07 | 3,360 | 3,585 | 3,360 | 3,530 | +45 | +1.3% | 54,200 |
| 2024/08/06 | 3,365 | 3,575 | 3,365 | 3,485 | +190 | +5.8% | 52,600 |
| 2024/08/05 | 3,525 | 3,540 | 3,220 | 3,295 | -420 | -11.3% | 55,700 |
| 2024/08/02 | 3,835 | 3,865 | 3,715 | 3,715 | -220 | -5.6% | 45,700 |
| 2024/08/01 | 4,055 | 4,055 | 3,925 | 3,935 | -155 | -3.8% | 43,500 |
| 2024/07/31 | 4,020 | 4,090 | 3,980 | 4,090 | +40 | +1% | 59,700 |
| 2024/07/30 | 4,035 | 4,050 | 3,980 | 4,050 | -5 | -0.1% | 24,600 |
| 2024/07/29 | 3,990 | 4,055 | 3,990 | 4,055 | +70 | +1.8% | 27,600 |
| 2024/07/26 | 4,070 | 4,070 | 3,985 | 3,985 | -15 | -0.4% | 21,700 |
| 2024/07/25 | 4,030 | 4,080 | 4,000 | 4,000 | -30 | -0.7% | 43,600 |
| 2024/07/24 | 4,110 | 4,130 | 4,030 | 4,030 | -90 | -2.2% | 22,900 |
| 2024/07/23 | 4,170 | 4,220 | 4,080 | 4,120 | -25 | -0.6% | 24,600 |
| 2024/07/22 | 4,310 | 4,310 | 4,120 | 4,145 | -195 | -4.5% | 30,800 |
| 2024/07/19 | 4,350 | 4,405 | 4,300 | 4,340 | +25 | +0.6% | 39,200 |
| 2024/07/18 | 4,290 | 4,355 | 4,265 | 4,315 | ±0 | ±0% | 27,900 |
| 2024/07/17 | 4,355 | 4,380 | 4,315 | 4,315 | ±0 | ±0% | 16,100 |
| 2024/07/16 | 4,430 | 4,445 | 4,305 | 4,315 | +25 | +0.6% | 40,100 |
| 2024/07/12 | 4,125 | 4,300 | 4,065 | 4,290 | +140 | +3.4% | 48,600 |
| 2024/07/11 | 4,015 | 4,160 | 3,990 | 4,150 | +145 | +3.6% | 42,800 |
| 2024/07/10 | 4,085 | 4,085 | 3,980 | 4,005 | -60 | -1.5% | 36,300 |
| 2024/07/09 | 4,110 | 4,160 | 4,025 | 4,065 | -30 | -0.7% | 36,800 |
| 2024/07/08 | 4,090 | 4,130 | 4,040 | 4,095 | -5 | -0.1% | 29,800 |
| 2024/07/05 | 4,215 | 4,215 | 4,100 | 4,100 | -115 | -2.7% | 18,100 |
| 2024/07/04 | 4,160 | 4,230 | 4,160 | 4,215 | +45 | +1.1% | 16,400 |
| 2024/07/03 | 4,190 | 4,205 | 4,165 | 4,170 | -40 | -1% | 17,200 |
| 2024/07/02 | 4,190 | 4,230 | 4,165 | 4,210 | +25 | +0.6% | 16,900 |
| 2024/07/01 | 4,235 | 4,265 | 4,165 | 4,185 | -40 | -0.9% | 21,900 |
| 2024/06/28 | 4,225 | 4,240 | 4,190 | 4,225 | -10 | -0.2% | 15,300 |
51～
100
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
