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 |
|---|---|---|---|---|---|---|---|
| 2020/07/14 | 5,440 | 5,620 | 5,440 | 5,620 | +180 | +3.3% | 15,600 |
| 2020/07/13 | 5,330 | 5,440 | 5,270 | 5,440 | +150 | +2.8% | 18,200 |
| 2020/07/10 | 5,500 | 5,500 | 5,230 | 5,290 | -230 | -4.2% | 28,300 |
| 2020/07/09 | 5,630 | 5,630 | 5,510 | 5,520 | -110 | -2% | 15,800 |
| 2020/07/08 | 5,800 | 5,830 | 5,610 | 5,630 | -170 | -2.9% | 20,300 |
| 2020/07/07 | 5,800 | 5,820 | 5,770 | 5,800 | +30 | +0.5% | 12,000 |
| 2020/07/06 | 5,620 | 5,780 | 5,620 | 5,770 | +80 | +1.4% | 9,400 |
| 2020/07/03 | 5,710 | 5,710 | 5,640 | 5,690 | -20 | -0.4% | 8,900 |
| 2020/07/02 | 5,620 | 5,710 | 5,590 | 5,710 | +100 | +1.8% | 26,700 |
| 2020/07/01 | 5,790 | 5,790 | 5,570 | 5,610 | -100 | -1.8% | 27,900 |
| 2020/06/30 | 5,780 | 5,820 | 5,710 | 5,710 | -50 | -0.9% | 19,800 |
| 2020/06/29 | 5,720 | 5,780 | 5,700 | 5,760 | +40 | +0.7% | 14,400 |
| 2020/06/26 | 5,580 | 5,720 | 5,580 | 5,720 | +140 | +2.5% | 23,800 |
| 2020/06/25 | 5,660 | 5,660 | 5,560 | 5,580 | -80 | -1.4% | 11,100 |
| 2020/06/24 | 5,710 | 5,750 | 5,660 | 5,660 | -80 | -1.4% | 9,300 |
| 2020/06/23 | 5,740 | 5,800 | 5,670 | 5,740 | -10 | -0.2% | 20,000 |
| 2020/06/22 | 5,730 | 5,830 | 5,730 | 5,750 | +20 | +0.3% | 8,200 |
| 2020/06/19 | 5,860 | 5,860 | 5,710 | 5,730 | -130 | -2.2% | 26,300 |
| 2020/06/18 | 5,820 | 5,860 | 5,730 | 5,860 | +70 | +1.2% | 10,800 |
| 2020/06/17 | 5,780 | 5,840 | 5,750 | 5,790 | +30 | +0.5% | 11,300 |
| 2020/06/16 | 5,700 | 5,780 | 5,670 | 5,760 | +160 | +2.9% | 27,700 |
| 2020/06/15 | 5,710 | 5,750 | 5,600 | 5,600 | -140 | -2.4% | 19,000 |
| 2020/06/12 | 5,750 | 5,830 | 5,690 | 5,740 | -90 | -1.5% | 35,200 |
| 2020/06/11 | 5,940 | 5,940 | 5,830 | 5,830 | -130 | -2.2% | 15,500 |
| 2020/06/10 | 5,840 | 5,990 | 5,840 | 5,960 | +60 | +1% | 23,100 |
| 2020/06/09 | 6,020 | 6,050 | 5,880 | 5,900 | -180 | -3% | 36,200 |
| 2020/06/08 | 6,120 | 6,140 | 5,930 | 6,080 | -50 | -0.8% | 34,300 |
| 2020/06/05 | 6,130 | 6,140 | 6,050 | 6,130 | -10 | -0.2% | 21,100 |
| 2020/06/04 | 6,150 | 6,170 | 6,060 | 6,140 | +30 | +0.5% | 26,000 |
| 2020/06/03 | 6,150 | 6,150 | 6,060 | 6,110 | -40 | -0.7% | 18,800 |
| 2020/06/02 | 6,110 | 6,150 | 6,040 | 6,150 | -10 | -0.2% | 23,800 |
| 2020/06/01 | 6,090 | 6,180 | 6,090 | 6,160 | +70 | +1.1% | 17,000 |
| 2020/05/29 | 6,090 | 6,100 | 6,020 | 6,090 | ±0 | ±0% | 19,000 |
| 2020/05/28 | 6,110 | 6,150 | 6,000 | 6,090 | +20 | +0.3% | 22,100 |
| 2020/05/27 | 6,190 | 6,190 | 6,040 | 6,070 | -120 | -1.9% | 15,600 |
| 2020/05/26 | 6,160 | 6,190 | 6,120 | 6,190 | +160 | +2.7% | 19,800 |
| 2020/05/25 | 5,950 | 6,050 | 5,950 | 6,030 | +80 | +1.3% | 13,100 |
| 2020/05/22 | 5,900 | 5,990 | 5,900 | 5,950 | ±0 | ±0% | 18,000 |
| 2020/05/21 | 5,820 | 5,970 | 5,820 | 5,950 | +70 | +1.2% | 18,300 |
| 2020/05/20 | 5,900 | 5,930 | 5,730 | 5,880 | +30 | +0.5% | 25,100 |
| 2020/05/19 | 5,580 | 5,880 | 5,560 | 5,850 | +370 | +6.8% | 49,300 |
| 2020/05/18 | 5,500 | 5,550 | 5,430 | 5,480 | -50 | -0.9% | 20,800 |
| 2020/05/15 | 5,570 | 5,590 | 5,490 | 5,530 | -30 | -0.5% | 27,200 |
| 2020/05/14 | 5,530 | 5,710 | 5,430 | 5,560 | +330 | +6.3% | 47,200 |
| 2020/05/13 | 5,040 | 5,230 | 5,040 | 5,230 | +170 | +3.4% | 17,100 |
| 2020/05/12 | 5,200 | 5,210 | 5,060 | 5,060 | -50 | -1% | 34,300 |
| 2020/05/11 | 5,060 | 5,110 | 5,020 | 5,110 | +50 | +1% | 21,600 |
| 2020/05/08 | 5,100 | 5,100 | 5,000 | 5,060 | +60 | +1.2% | 18,500 |
| 2020/05/07 | 4,865 | 5,000 | 4,815 | 5,000 | +135 | +2.8% | 45,200 |
| 2020/05/01 | 4,910 | 4,910 | 4,785 | 4,865 | -60 | -1.2% | 21,500 |
1251～
1300
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
