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 |
|---|---|---|---|---|---|---|---|
| 2020/09/29 | 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 |
| 2020/08/12 | 5,610 | 5,710 | 5,560 | 5,680 | -10 | -0.2% | 18,800 |
| 2020/08/11 | 5,570 | 5,690 | 5,550 | 5,690 | +130 | +2.3% | 20,100 |
| 2020/08/07 | 5,590 | 5,700 | 5,210 | 5,560 | -290 | -5% | 61,600 |
| 2020/08/06 | 5,780 | 5,890 | 5,600 | 5,850 | +120 | +2.1% | 19,300 |
| 2020/08/05 | 5,610 | 5,770 | 5,510 | 5,730 | +110 | +2% | 14,800 |
| 2020/08/04 | 5,690 | 5,730 | 5,510 | 5,620 | -70 | -1.2% | 19,200 |
| 2020/08/03 | 5,580 | 5,720 | 5,580 | 5,690 | +210 | +3.8% | 10,200 |
| 2020/07/31 | 5,700 | 5,700 | 5,460 | 5,480 | -230 | -4% | 14,500 |
| 2020/07/30 | 5,870 | 5,870 | 5,680 | 5,710 | -160 | -2.7% | 13,500 |
| 2020/07/29 | 5,920 | 5,920 | 5,820 | 5,870 | -50 | -0.8% | 7,700 |
| 2020/07/28 | 5,980 | 6,030 | 5,890 | 5,920 | -160 | -2.6% | 11,900 |
| 2020/07/27 | 6,080 | 6,080 | 5,990 | 6,080 | ±0 | ±0% | 7,800 |
| 2020/07/22 | 6,150 | 6,150 | 6,080 | 6,080 | -20 | -0.3% | 18,100 |
| 2020/07/21 | 5,810 | 6,100 | 5,810 | 6,100 | +320 | +5.5% | 27,600 |
| 2020/07/20 | 5,640 | 5,800 | 5,590 | 5,780 | +110 | +1.9% | 29,200 |
| 2020/07/17 | 5,800 | 5,800 | 5,620 | 5,670 | -50 | -0.9% | 24,400 |
| 2020/07/16 | 5,750 | 5,780 | 5,700 | 5,720 | +10 | +0.2% | 15,700 |
| 2020/07/15 | 5,690 | 5,730 | 5,630 | 5,710 | +90 | +1.6% | 15,100 |
1201～
1250
件表示中 / 3768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 | 573,000円 | -2.9% | -25.3% | 2.09% | 16.64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 | 131,900円 | +2.9% | +0.9% | 4.55% | 13.10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 | 390,000円 | -16.8% | -64.5% | 3.59% | 27.95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 | 123,000円 | -0.8% | -10.4% | 4.07% | 19.24倍 | 1.19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 |
| 大和冷 | 167,300円 | +1.8% | +1.9% | 2.99% | 14.88倍 | 1.20倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
市場注目の銘柄
チャート関連のコラム
