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 |
|---|---|---|---|---|---|---|---|
| 2025/10/14 | 5,610 | 5,710 | 5,590 | 5,710 | +70 | +1.2% | 41,400 |
| 2025/10/10 | 5,750 | 5,790 | 5,640 | 5,640 | -200 | -3.4% | 40,400 |
| 2025/10/09 | 5,760 | 5,840 | 5,750 | 5,840 | +80 | +1.4% | 36,700 |
| 2025/10/08 | 5,710 | 5,860 | 5,700 | 5,760 | +70 | +1.2% | 54,900 |
| 2025/10/07 | 5,680 | 5,710 | 5,590 | 5,690 | -50 | -0.9% | 75,600 |
| 2025/10/06 | 5,820 | 5,890 | 5,730 | 5,740 | +20 | +0.3% | 55,200 |
| 2025/10/03 | 5,680 | 5,720 | 5,640 | 5,720 | +90 | +1.6% | 24,000 |
| 2025/10/02 | 5,650 | 5,710 | 5,620 | 5,630 | -20 | -0.4% | 42,400 |
| 2025/10/01 | 5,760 | 5,770 | 5,630 | 5,650 | -170 | -2.9% | 45,800 |
| 2025/09/30 | 5,890 | 5,890 | 5,780 | 5,820 | -10 | -0.2% | 27,500 |
| 2025/09/29 | 5,840 | 5,910 | 5,780 | 5,830 | -40 | -0.7% | 53,800 |
| 2025/09/26 | 5,670 | 5,880 | 5,670 | 5,870 | +120 | +2.1% | 152,000 |
| 2025/09/25 | 5,590 | 5,770 | 5,590 | 5,750 | +120 | +2.1% | 91,700 |
| 2025/09/24 | 5,710 | 5,710 | 5,630 | 5,630 | +20 | +0.4% | 73,300 |
| 2025/09/22 | 5,530 | 5,700 | 5,530 | 5,610 | ±0 | ±0% | 87,500 |
| 2025/09/19 | 5,660 | 5,680 | 5,540 | 5,610 | -40 | -0.7% | 96,700 |
| 2025/09/18 | 5,620 | 5,690 | 5,600 | 5,650 | +20 | +0.4% | 36,700 |
| 2025/09/17 | 5,600 | 5,730 | 5,540 | 5,630 | +20 | +0.4% | 52,000 |
| 2025/09/16 | 5,640 | 5,680 | 5,530 | 5,610 | -30 | -0.5% | 50,100 |
| 2025/09/12 | 5,700 | 5,730 | 5,610 | 5,640 | -50 | -0.9% | 47,200 |
| 2025/09/11 | 5,580 | 5,720 | 5,560 | 5,690 | +80 | +1.4% | 27,300 |
| 2025/09/10 | 5,650 | 5,650 | 5,570 | 5,610 | -40 | -0.7% | 27,200 |
| 2025/09/09 | 5,630 | 5,730 | 5,600 | 5,650 | +20 | +0.4% | 27,900 |
| 2025/09/08 | 5,650 | 5,670 | 5,600 | 5,630 | +50 | +0.9% | 25,100 |
| 2025/09/05 | 5,610 | 5,660 | 5,570 | 5,580 | -30 | -0.5% | 38,500 |
| 2025/09/04 | 5,600 | 5,630 | 5,560 | 5,610 | +20 | +0.4% | 33,000 |
| 2025/09/03 | 5,560 | 5,620 | 5,530 | 5,590 | ±0 | ±0% | 44,200 |
| 2025/09/02 | 5,640 | 5,650 | 5,560 | 5,590 | -30 | -0.5% | 19,000 |
| 2025/09/01 | 5,680 | 5,690 | 5,580 | 5,620 | -80 | -1.4% | 26,000 |
| 2025/08/29 | 5,660 | 5,760 | 5,650 | 5,700 | +40 | +0.7% | 18,800 |
| 2025/08/28 | 5,680 | 5,690 | 5,590 | 5,660 | -20 | -0.4% | 26,300 |
| 2025/08/27 | 5,700 | 5,730 | 5,590 | 5,680 | -40 | -0.7% | 29,600 |
| 2025/08/26 | 5,840 | 5,850 | 5,720 | 5,720 | -80 | -1.4% | 29,500 |
| 2025/08/25 | 5,730 | 5,810 | 5,720 | 5,800 | +70 | +1.2% | 31,800 |
| 2025/08/22 | 5,740 | 5,750 | 5,680 | 5,730 | -10 | -0.2% | 17,400 |
| 2025/08/21 | 5,740 | 5,770 | 5,720 | 5,740 | ±0 | ±0% | 16,400 |
| 2025/08/20 | 5,720 | 5,740 | 5,670 | 5,740 | +20 | +0.3% | 30,900 |
| 2025/08/19 | 5,640 | 5,730 | 5,560 | 5,720 | +100 | +1.8% | 50,900 |
| 2025/08/18 | 5,510 | 5,640 | 5,510 | 5,620 | +110 | +2% | 30,200 |
| 2025/08/15 | 5,580 | 5,580 | 5,490 | 5,510 | -70 | -1.3% | 42,300 |
| 2025/08/14 | 5,510 | 5,580 | 5,510 | 5,580 | +10 | +0.2% | 30,700 |
| 2025/08/13 | 5,610 | 5,610 | 5,450 | 5,570 | -30 | -0.5% | 41,600 |
| 2025/08/12 | 5,470 | 5,680 | 5,430 | 5,600 | +180 | +3.3% | 108,400 |
| 2025/08/08 | 5,410 | 5,460 | 5,360 | 5,420 | -30 | -0.6% | 19,500 |
| 2025/08/07 | 5,400 | 5,500 | 5,340 | 5,450 | +40 | +0.7% | 26,800 |
| 2025/08/06 | 5,330 | 5,430 | 5,300 | 5,410 | +70 | +1.3% | 16,300 |
| 2025/08/05 | 5,310 | 5,370 | 5,250 | 5,340 | -10 | -0.2% | 19,300 |
| 2025/08/04 | 5,360 | 5,400 | 5,320 | 5,350 | -100 | -1.8% | 17,300 |
| 2025/08/01 | 5,420 | 5,480 | 5,410 | 5,450 | +40 | +0.7% | 19,800 |
| 2025/07/31 | 5,280 | 5,470 | 5,280 | 5,410 | +130 | +2.5% | 38,300 |
101～
150
件表示中 / 3902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 | 582,000円 | +0.7% | -4.1% | 2.23% | 16.41倍 | 1.27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 |
| 大和冷 | 179,100円 | +5.3% | +11.5% | 3.35% | 15.71倍 | 1.25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 |
| シンコウ工 | 126,500円 | +3.0% | -8.6% | 3.95% | 13.10倍 | 1.40倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
| 日本ドライ | 1,238,000円 | +5.3% | +27.2% | 0.73% | 16.60倍 | 2.95倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| アイチコーポ | 136,500円 | +2.9% | +0.9% | 4.40% | 13.56倍 | 1.23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 |
市場注目の銘柄
チャート関連のコラム
