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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 3,690 | 3,710 | 3,645 | 3,685 | +20 | +0.5% | 35,800 |
| 2019/10/10 | 3,670 | 3,685 | 3,630 | 3,665 | -5 | -0.1% | 35,800 |
| 2019/10/09 | 3,655 | 3,690 | 3,645 | 3,670 | -55 | -1.5% | 21,800 |
| 2019/10/08 | 3,625 | 3,750 | 3,625 | 3,725 | +125 | +3.5% | 50,400 |
| 2019/10/07 | 3,610 | 3,615 | 3,575 | 3,600 | +15 | +0.4% | 19,400 |
| 2019/10/04 | 3,590 | 3,600 | 3,550 | 3,585 | -10 | -0.3% | 47,900 |
| 2019/10/03 | 3,605 | 3,655 | 3,555 | 3,595 | -105 | -2.8% | 70,000 |
| 2019/10/02 | 3,760 | 3,760 | 3,685 | 3,700 | -100 | -2.6% | 43,100 |
| 2019/10/01 | 3,735 | 3,815 | 3,710 | 3,800 | +55 | +1.5% | 60,200 |
| 2019/09/30 | 3,770 | 3,795 | 3,730 | 3,745 | -65 | -1.7% | 18,400 |
| 2019/09/27 | 3,795 | 3,830 | 3,780 | 3,810 | -65 | -1.7% | 38,200 |
| 2019/09/26 | 3,885 | 3,960 | 3,855 | 3,875 | +55 | +1.4% | 106,000 |
| 2019/09/25 | 3,775 | 3,845 | 3,725 | 3,820 | +40 | +1.1% | 57,300 |
| 2019/09/24 | 3,790 | 3,845 | 3,780 | 3,780 | -10 | -0.3% | 51,300 |
| 2019/09/20 | 3,840 | 3,860 | 3,790 | 3,790 | -70 | -1.8% | 78,600 |
| 2019/09/19 | 3,850 | 3,905 | 3,825 | 3,860 | +35 | +0.9% | 50,100 |
| 2019/09/18 | 3,910 | 3,910 | 3,800 | 3,825 | -105 | -2.7% | 60,400 |
| 2019/09/17 | 3,990 | 4,005 | 3,930 | 3,930 | -60 | -1.5% | 43,800 |
| 2019/09/13 | 3,975 | 3,990 | 3,935 | 3,990 | +35 | +0.9% | 31,300 |
| 2019/09/12 | 3,935 | 3,975 | 3,910 | 3,955 | +75 | +1.9% | 32,200 |
| 2019/09/11 | 3,845 | 3,900 | 3,795 | 3,880 | +40 | +1% | 36,700 |
| 2019/09/10 | 3,805 | 3,865 | 3,800 | 3,840 | +55 | +1.5% | 33,300 |
| 2019/09/09 | 3,725 | 3,800 | 3,705 | 3,785 | +60 | +1.6% | 32,700 |
| 2019/09/06 | 3,710 | 3,740 | 3,700 | 3,725 | +45 | +1.2% | 24,500 |
| 2019/09/05 | 3,615 | 3,720 | 3,615 | 3,680 | +55 | +1.5% | 52,400 |
| 2019/09/04 | 3,660 | 3,660 | 3,620 | 3,625 | -60 | -1.6% | 24,900 |
| 2019/09/03 | 3,640 | 3,710 | 3,640 | 3,685 | +45 | +1.2% | 23,900 |
| 2019/09/02 | 3,685 | 3,685 | 3,610 | 3,640 | -75 | -2% | 25,700 |
| 2019/08/30 | 3,640 | 3,715 | 3,635 | 3,715 | +110 | +3.1% | 40,100 |
| 2019/08/29 | 3,590 | 3,620 | 3,570 | 3,605 | +10 | +0.3% | 37,500 |
| 2019/08/28 | 3,725 | 3,725 | 3,575 | 3,595 | -130 | -3.5% | 31,300 |
| 2019/08/27 | 3,665 | 3,745 | 3,655 | 3,725 | +70 | +1.9% | 24,300 |
| 2019/08/26 | 3,665 | 3,685 | 3,620 | 3,655 | -80 | -2.1% | 38,600 |
| 2019/08/23 | 3,725 | 3,760 | 3,695 | 3,735 | +40 | +1.1% | 14,700 |
| 2019/08/22 | 3,770 | 3,770 | 3,695 | 3,695 | -50 | -1.3% | 16,300 |
| 2019/08/21 | 3,730 | 3,760 | 3,725 | 3,745 | -45 | -1.2% | 13,400 |
| 2019/08/20 | 3,800 | 3,800 | 3,755 | 3,790 | +10 | +0.3% | 32,900 |
| 2019/08/19 | 3,750 | 3,795 | 3,740 | 3,780 | +65 | +1.7% | 20,700 |
| 2019/08/16 | 3,690 | 3,740 | 3,680 | 3,715 | +5 | +0.1% | 28,200 |
| 2019/08/15 | 3,620 | 3,715 | 3,605 | 3,710 | +5 | +0.1% | 23,600 |
| 2019/08/14 | 3,720 | 3,780 | 3,675 | 3,705 | +5 | +0.1% | 117,000 |
| 2019/08/13 | 3,750 | 3,780 | 3,655 | 3,700 | -90 | -2.4% | 49,000 |
| 2019/08/09 | 3,895 | 3,900 | 3,720 | 3,790 | -310 | -7.6% | 173,000 |
| 2019/08/08 | 4,005 | 4,180 | 3,990 | 4,100 | +80 | +2% | 32,200 |
| 2019/08/07 | 3,970 | 4,050 | 3,960 | 4,020 | ±0 | ±0% | 30,000 |
| 2019/08/06 | 3,955 | 4,040 | 3,880 | 4,020 | -65 | -1.6% | 31,800 |
| 2019/08/05 | 4,150 | 4,165 | 4,035 | 4,085 | -130 | -3.1% | 30,900 |
| 2019/08/02 | 4,355 | 4,355 | 4,180 | 4,215 | -205 | -4.6% | 37,800 |
| 2019/08/01 | 4,390 | 4,465 | 4,385 | 4,420 | -10 | -0.2% | 15,900 |
| 2019/07/31 | 4,435 | 4,460 | 4,385 | 4,430 | -25 | -0.6% | 25,200 |
1251～
1300
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
