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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 3,960 | 4,045 | 3,800 | 3,905 | -195 | -4.8% | 88,000 |
| 2020/03/12 | 4,245 | 4,270 | 4,100 | 4,100 | -215 | -5% | 100,600 |
| 2020/03/11 | 4,400 | 4,445 | 4,305 | 4,315 | -95 | -2.2% | 39,900 |
| 2020/03/10 | 4,250 | 4,485 | 4,120 | 4,410 | +75 | +1.7% | 69,700 |
| 2020/03/09 | 4,470 | 4,535 | 4,250 | 4,335 | -345 | -7.4% | 52,300 |
| 2020/03/06 | 4,715 | 4,755 | 4,620 | 4,680 | -110 | -2.3% | 37,800 |
| 2020/03/05 | 4,850 | 4,890 | 4,765 | 4,790 | -35 | -0.7% | 32,000 |
| 2020/03/04 | 4,755 | 4,860 | 4,720 | 4,825 | ±0 | ±0% | 37,300 |
| 2020/03/03 | 4,990 | 5,040 | 4,810 | 4,825 | -65 | -1.3% | 42,600 |
| 2020/03/02 | 4,850 | 4,975 | 4,840 | 4,890 | -45 | -0.9% | 48,600 |
| 2020/02/28 | 5,000 | 5,110 | 4,905 | 4,935 | -245 | -4.7% | 74,900 |
| 2020/02/27 | 5,240 | 5,320 | 5,140 | 5,180 | -50 | -1% | 68,200 |
| 2020/02/26 | 5,160 | 5,270 | 5,150 | 5,230 | +30 | +0.6% | 46,800 |
| 2020/02/25 | 5,120 | 5,230 | 5,120 | 5,200 | -170 | -3.2% | 51,400 |
| 2020/02/21 | 5,350 | 5,400 | 5,320 | 5,370 | -10 | -0.2% | 42,900 |
| 2020/02/20 | 5,360 | 5,430 | 5,280 | 5,380 | +40 | +0.7% | 19,300 |
| 2020/02/19 | 5,360 | 5,410 | 5,290 | 5,340 | -20 | -0.4% | 38,300 |
| 2020/02/18 | 5,430 | 5,460 | 5,340 | 5,360 | -90 | -1.7% | 41,300 |
| 2020/02/17 | 5,440 | 5,490 | 5,380 | 5,450 | ±0 | ±0% | 31,100 |
| 2020/02/14 | 5,350 | 5,500 | 5,350 | 5,450 | +30 | +0.6% | 26,900 |
| 2020/02/13 | 5,540 | 5,540 | 5,370 | 5,420 | -120 | -2.2% | 52,200 |
| 2020/02/12 | 5,700 | 5,730 | 5,470 | 5,540 | +110 | +2% | 100,100 |
| 2020/02/10 | 4,980 | 5,490 | 4,980 | 5,430 | +340 | +6.7% | 129,400 |
| 2020/02/07 | 5,140 | 5,140 | 5,030 | 5,090 | -50 | -1% | 23,000 |
| 2020/02/06 | 5,100 | 5,200 | 5,080 | 5,140 | +155 | +3.1% | 41,700 |
| 2020/02/05 | 5,010 | 5,050 | 4,965 | 4,985 | +20 | +0.4% | 32,400 |
| 2020/02/04 | 4,930 | 4,985 | 4,925 | 4,965 | +10 | +0.2% | 24,900 |
| 2020/02/03 | 4,935 | 5,040 | 4,930 | 4,955 | -105 | -2.1% | 73,400 |
| 2020/01/31 | 4,975 | 5,110 | 4,975 | 5,060 | +95 | +1.9% | 39,700 |
| 2020/01/30 | 5,010 | 5,070 | 4,935 | 4,965 | -30 | -0.6% | 59,800 |
| 2020/01/29 | 4,990 | 5,010 | 4,955 | 4,995 | +25 | +0.5% | 23,900 |
| 2020/01/28 | 5,000 | 5,020 | 4,945 | 4,970 | -60 | -1.2% | 44,300 |
| 2020/01/27 | 5,050 | 5,080 | 5,000 | 5,030 | -20 | -0.4% | 50,400 |
| 2020/01/24 | 5,010 | 5,080 | 4,990 | 5,050 | +95 | +1.9% | 33,800 |
| 2020/01/23 | 4,960 | 5,020 | 4,940 | 4,955 | +5 | +0.1% | 37,000 |
| 2020/01/22 | 4,880 | 4,955 | 4,880 | 4,950 | +40 | +0.8% | 21,500 |
| 2020/01/21 | 4,925 | 4,935 | 4,875 | 4,910 | +40 | +0.8% | 22,700 |
| 2020/01/20 | 4,830 | 4,910 | 4,795 | 4,870 | +80 | +1.7% | 25,000 |
| 2020/01/17 | 4,775 | 4,810 | 4,770 | 4,790 | +40 | +0.8% | 20,600 |
| 2020/01/16 | 4,765 | 4,775 | 4,745 | 4,750 | -15 | -0.3% | 26,600 |
| 2020/01/15 | 4,740 | 4,775 | 4,720 | 4,765 | ±0 | ±0% | 23,100 |
| 2020/01/14 | 4,760 | 4,785 | 4,740 | 4,765 | +15 | +0.3% | 22,300 |
| 2020/01/10 | 4,750 | 4,785 | 4,735 | 4,750 | +45 | +1% | 17,800 |
| 2020/01/09 | 4,675 | 4,740 | 4,675 | 4,705 | +55 | +1.2% | 15,500 |
| 2020/01/08 | 4,680 | 4,685 | 4,550 | 4,650 | -100 | -2.1% | 54,300 |
| 2020/01/07 | 4,745 | 4,785 | 4,705 | 4,750 | +35 | +0.7% | 23,600 |
| 2020/01/06 | 4,630 | 4,740 | 4,605 | 4,715 | +20 | +0.4% | 39,000 |
| 2019/12/30 | 4,720 | 4,720 | 4,650 | 4,695 | -30 | -0.6% | 9,300 |
| 2019/12/27 | 4,640 | 4,735 | 4,640 | 4,725 | +95 | +2.1% | 19,400 |
| 2019/12/26 | 4,645 | 4,665 | 4,605 | 4,630 | -15 | -0.3% | 18,700 |
1151～
1200
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
