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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 5,310 | 5,330 | 5,260 | 5,300 | -10 | -0.2% | 11,100 |
| 2020/10/22 | 5,320 | 5,320 | 5,240 | 5,310 | -10 | -0.2% | 18,200 |
| 2020/10/21 | 5,320 | 5,340 | 5,290 | 5,320 | ±0 | ±0% | 15,900 |
| 2020/10/20 | 5,270 | 5,320 | 5,230 | 5,320 | +80 | +1.5% | 18,800 |
| 2020/10/19 | 5,200 | 5,250 | 5,180 | 5,240 | +40 | +0.8% | 12,700 |
| 2020/10/16 | 5,260 | 5,260 | 5,180 | 5,200 | -50 | -1% | 7,600 |
| 2020/10/15 | 5,320 | 5,320 | 5,210 | 5,250 | -70 | -1.3% | 9,700 |
| 2020/10/14 | 5,280 | 5,340 | 5,260 | 5,320 | +40 | +0.8% | 14,100 |
| 2020/10/13 | 5,230 | 5,280 | 5,170 | 5,280 | +50 | +1% | 12,500 |
| 2020/10/12 | 5,250 | 5,250 | 5,190 | 5,230 | -40 | -0.8% | 8,300 |
| 2020/10/09 | 5,230 | 5,280 | 5,180 | 5,270 | +40 | +0.8% | 17,800 |
| 2020/10/08 | 5,260 | 5,260 | 5,200 | 5,230 | +20 | +0.4% | 16,800 |
| 2020/10/07 | 5,220 | 5,270 | 5,190 | 5,210 | -60 | -1.1% | 30,300 |
| 2020/10/06 | 5,270 | 5,310 | 5,170 | 5,270 | +20 | +0.4% | 23,900 |
| 2020/10/05 | 5,270 | 5,370 | 5,210 | 5,250 | ±0 | ±0% | 28,600 |
| 2020/10/02 | 5,460 | 5,500 | 5,230 | 5,250 | - | - | 26,000 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,710 | 5,760 | 5,440 | 5,460 | -330 | -5.7% | 42,400 |
| 2020/09/29 | 5,740 | 5,880 | 5,680 | 5,790 | -90 | -1.5% | 31,500 |
| 2020/09/28 | 5,780 | 5,890 | 5,780 | 5,880 | ±0 | ±0% | 90,300 |
| 2020/09/25 | 5,730 | 5,900 | 5,730 | 5,880 | +160 | +2.8% | 30,600 |
| 2020/09/24 | 5,770 | 5,800 | 5,680 | 5,720 | -50 | -0.9% | 14,500 |
| 2020/09/23 | 5,750 | 5,860 | 5,750 | 5,770 | -50 | -0.9% | 24,700 |
| 2020/09/18 | 5,860 | 5,860 | 5,780 | 5,820 | ±0 | ±0% | 18,800 |
| 2020/09/17 | 5,730 | 5,830 | 5,700 | 5,820 | +20 | +0.3% | 14,000 |
| 2020/09/16 | 5,750 | 5,840 | 5,700 | 5,800 | +60 | +1% | 14,200 |
| 2020/09/15 | 5,970 | 6,010 | 5,740 | 5,740 | -230 | -3.9% | 16,300 |
| 2020/09/14 | 6,010 | 6,010 | 5,960 | 5,970 | -40 | -0.7% | 11,500 |
| 2020/09/11 | 6,080 | 6,130 | 5,960 | 6,010 | +80 | +1.3% | 23,200 |
| 2020/09/10 | 5,810 | 6,070 | 5,780 | 5,930 | +120 | +2.1% | 26,600 |
| 2020/09/09 | 5,780 | 5,880 | 5,730 | 5,810 | -30 | -0.5% | 24,900 |
| 2020/09/08 | 5,600 | 5,840 | 5,600 | 5,840 | +300 | +5.4% | 22,200 |
| 2020/09/07 | 5,520 | 5,620 | 5,480 | 5,540 | +20 | +0.4% | 15,500 |
| 2020/09/04 | 5,470 | 5,540 | 5,470 | 5,520 | -30 | -0.5% | 11,600 |
| 2020/09/03 | 5,640 | 5,700 | 5,550 | 5,550 | -90 | -1.6% | 10,100 |
| 2020/09/02 | 5,590 | 5,640 | 5,560 | 5,640 | +70 | +1.3% | 8,000 |
| 2020/09/01 | 5,650 | 5,650 | 5,550 | 5,570 | -80 | -1.4% | 10,000 |
| 2020/08/31 | 5,530 | 5,650 | 5,530 | 5,650 | +100 | +1.8% | 8,600 |
| 2020/08/28 | 5,700 | 5,720 | 5,510 | 5,550 | -80 | -1.4% | 12,000 |
| 2020/08/27 | 5,600 | 5,670 | 5,600 | 5,630 | -30 | -0.5% | 4,600 |
| 2020/08/26 | 5,650 | 5,660 | 5,600 | 5,660 | +10 | +0.2% | 4,000 |
| 2020/08/25 | 5,560 | 5,650 | 5,560 | 5,650 | +90 | +1.6% | 7,900 |
| 2020/08/24 | 5,620 | 5,620 | 5,550 | 5,560 | -20 | -0.4% | 6,000 |
| 2020/08/21 | 5,520 | 5,580 | 5,510 | 5,580 | +60 | +1.1% | 4,700 |
| 2020/08/20 | 5,640 | 5,640 | 5,470 | 5,520 | -120 | -2.1% | 8,900 |
| 2020/08/19 | 5,550 | 5,640 | 5,510 | 5,640 | +90 | +1.6% | 8,900 |
| 2020/08/18 | 5,660 | 5,690 | 5,550 | 5,550 | -110 | -1.9% | 16,000 |
| 2020/08/17 | 5,670 | 5,680 | 5,570 | 5,660 | -10 | -0.2% | 12,900 |
| 2020/08/14 | 5,690 | 5,730 | 5,630 | 5,670 | -30 | -0.5% | 13,100 |
| 2020/08/13 | 5,640 | 5,700 | 5,590 | 5,700 | +20 | +0.4% | 17,300 |
1001～
1050
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
