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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 4,880 | 4,885 | 4,810 | 4,845 | -70 | -1.4% | 26,700 |
| 2019/02/27 | 4,900 | 4,930 | 4,840 | 4,915 | +45 | +0.9% | 28,700 |
| 2019/02/26 | 4,940 | 4,955 | 4,855 | 4,870 | -50 | -1% | 33,000 |
| 2019/02/25 | 4,915 | 4,960 | 4,880 | 4,920 | +15 | +0.3% | 25,200 |
| 2019/02/22 | 4,920 | 4,920 | 4,860 | 4,905 | -25 | -0.5% | 26,500 |
| 2019/02/21 | 4,845 | 4,930 | 4,800 | 4,930 | +100 | +2.1% | 48,800 |
| 2019/02/20 | 4,865 | 4,890 | 4,805 | 4,830 | +15 | +0.3% | 22,100 |
| 2019/02/19 | 4,825 | 4,840 | 4,770 | 4,815 | -30 | -0.6% | 27,200 |
| 2019/02/18 | 4,780 | 4,880 | 4,780 | 4,845 | +110 | +2.3% | 22,600 |
| 2019/02/15 | 4,710 | 4,760 | 4,685 | 4,735 | -40 | -0.8% | 23,100 |
| 2019/02/14 | 4,735 | 4,780 | 4,715 | 4,775 | +5 | +0.1% | 28,600 |
| 2019/02/13 | 4,725 | 4,790 | 4,700 | 4,770 | +155 | +3.4% | 45,500 |
| 2019/02/12 | 4,545 | 4,735 | 4,540 | 4,615 | +260 | +6% | 109,400 |
| 2019/02/08 | 4,500 | 4,505 | 4,340 | 4,355 | -185 | -4.1% | 35,200 |
| 2019/02/07 | 4,515 | 4,575 | 4,500 | 4,540 | +20 | +0.4% | 36,000 |
| 2019/02/06 | 4,555 | 4,555 | 4,505 | 4,520 | +10 | +0.2% | 23,100 |
| 2019/02/05 | 4,450 | 4,520 | 4,440 | 4,510 | +40 | +0.9% | 24,700 |
| 2019/02/04 | 4,440 | 4,485 | 4,440 | 4,470 | +65 | +1.5% | 21,300 |
| 2019/02/01 | 4,425 | 4,465 | 4,390 | 4,405 | -20 | -0.5% | 31,000 |
| 2019/01/31 | 4,450 | 4,505 | 4,415 | 4,425 | +40 | +0.9% | 30,400 |
| 2019/01/30 | 4,375 | 4,460 | 4,375 | 4,385 | +65 | +1.5% | 62,900 |
| 2019/01/29 | 4,265 | 4,340 | 4,220 | 4,320 | -10 | -0.2% | 41,500 |
| 2019/01/28 | 4,410 | 4,410 | 4,305 | 4,330 | -10 | -0.2% | 25,100 |
| 2019/01/25 | 4,245 | 4,380 | 4,245 | 4,340 | +100 | +2.4% | 34,300 |
| 2019/01/24 | 4,175 | 4,265 | 4,150 | 4,240 | +75 | +1.8% | 26,600 |
| 2019/01/23 | 4,085 | 4,190 | 4,060 | 4,165 | +10 | +0.2% | 35,100 |
| 2019/01/22 | 4,200 | 4,220 | 4,110 | 4,155 | -20 | -0.5% | 28,200 |
| 2019/01/21 | 4,175 | 4,210 | 4,120 | 4,175 | +60 | +1.5% | 32,700 |
| 2019/01/18 | 4,060 | 4,155 | 4,050 | 4,115 | +50 | +1.2% | 40,200 |
| 2019/01/17 | 4,125 | 4,190 | 4,045 | 4,065 | -30 | -0.7% | 23,800 |
| 2019/01/16 | 4,165 | 4,165 | 4,075 | 4,095 | -65 | -1.6% | 23,100 |
| 2019/01/15 | 4,040 | 4,180 | 3,975 | 4,160 | +80 | +2% | 31,800 |
| 2019/01/11 | 4,000 | 4,085 | 3,910 | 4,080 | +140 | +3.6% | 62,000 |
| 2019/01/10 | 4,090 | 4,110 | 3,885 | 3,940 | -220 | -5.3% | 95,400 |
| 2019/01/09 | 4,220 | 4,225 | 4,085 | 4,160 | -110 | -2.6% | 147,400 |
| 2019/01/08 | 4,325 | 4,350 | 4,265 | 4,270 | -20 | -0.5% | 49,400 |
| 2019/01/07 | 4,310 | 4,370 | 4,265 | 4,290 | +175 | +4.3% | 45,700 |
| 2019/01/04 | 4,100 | 4,135 | 3,990 | 4,115 | -75 | -1.8% | 78,600 |
| 2018/12/28 | 4,110 | 4,220 | 4,070 | 4,190 | +80 | +1.9% | 51,800 |
| 2018/12/27 | 4,155 | 4,155 | 4,050 | 4,110 | +220 | +5.7% | 42,300 |
| 2018/12/26 | 3,850 | 3,920 | 3,815 | 3,890 | +105 | +2.8% | 50,700 |
| 2018/12/25 | 3,870 | 3,890 | 3,785 | 3,785 | -255 | -6.3% | 57,000 |
| 2018/12/21 | 4,030 | 4,055 | 3,920 | 4,040 | -35 | -0.9% | 80,000 |
| 2018/12/20 | 4,260 | 4,265 | 4,050 | 4,075 | -200 | -4.7% | 56,700 |
| 2018/12/19 | 4,235 | 4,350 | 4,205 | 4,275 | +50 | +1.2% | 45,300 |
| 2018/12/18 | 4,285 | 4,335 | 4,215 | 4,225 | -130 | -3% | 61,700 |
| 2018/12/17 | 4,400 | 4,495 | 4,350 | 4,355 | -95 | -2.1% | 46,100 |
| 2018/12/14 | 4,550 | 4,560 | 4,410 | 4,450 | -145 | -3.2% | 46,900 |
| 2018/12/13 | 4,520 | 4,635 | 4,500 | 4,595 | +125 | +2.8% | 35,600 |
| 2018/12/12 | 4,440 | 4,555 | 4,420 | 4,470 | +55 | +1.2% | 37,800 |
1401～
1450
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
