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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 4,210 | 4,290 | 4,210 | 4,235 | +25 | +0.6% | 25,600 |
| 2024/06/26 | 4,230 | 4,230 | 4,185 | 4,210 | +5 | +0.1% | 30,400 |
| 2024/06/25 | 4,185 | 4,215 | 4,170 | 4,205 | +50 | +1.2% | 30,700 |
| 2024/06/24 | 4,115 | 4,160 | 4,115 | 4,155 | +65 | +1.6% | 22,400 |
| 2024/06/21 | 4,085 | 4,165 | 4,070 | 4,090 | +40 | +1% | 64,900 |
| 2024/06/20 | 4,045 | 4,120 | 4,030 | 4,050 | +10 | +0.2% | 25,200 |
| 2024/06/19 | 4,000 | 4,090 | 4,000 | 4,040 | +5 | +0.1% | 22,500 |
| 2024/06/18 | 4,015 | 4,050 | 3,975 | 4,035 | +65 | +1.6% | 24,500 |
| 2024/06/17 | 4,060 | 4,070 | 3,935 | 3,970 | -130 | -3.2% | 45,300 |
| 2024/06/14 | 4,010 | 4,120 | 4,010 | 4,100 | +40 | +1% | 42,500 |
| 2024/06/13 | 4,165 | 4,165 | 4,060 | 4,060 | -105 | -2.5% | 28,900 |
| 2024/06/12 | 4,130 | 4,165 | 4,110 | 4,165 | +20 | +0.5% | 37,200 |
| 2024/06/11 | 4,170 | 4,170 | 4,125 | 4,145 | -25 | -0.6% | 35,500 |
| 2024/06/10 | 4,080 | 4,185 | 4,080 | 4,170 | +135 | +3.3% | 60,400 |
| 2024/06/07 | 4,180 | 4,180 | 4,005 | 4,035 | -215 | -5.1% | 112,300 |
| 2024/06/06 | 4,315 | 4,315 | 4,225 | 4,250 | -50 | -1.2% | 26,700 |
| 2024/06/05 | 4,295 | 4,305 | 4,270 | 4,300 | +5 | +0.1% | 18,900 |
| 2024/06/04 | 4,405 | 4,405 | 4,290 | 4,295 | -140 | -3.2% | 35,800 |
| 2024/06/03 | 4,350 | 4,470 | 4,325 | 4,435 | +135 | +3.1% | 31,400 |
| 2024/05/31 | 4,245 | 4,300 | 4,240 | 4,300 | +75 | +1.8% | 24,800 |
| 2024/05/30 | 4,260 | 4,260 | 4,185 | 4,225 | -60 | -1.4% | 30,200 |
| 2024/05/29 | 4,375 | 4,375 | 4,280 | 4,285 | -90 | -2.1% | 29,000 |
| 2024/05/28 | 4,380 | 4,385 | 4,340 | 4,375 | -5 | -0.1% | 28,700 |
| 2024/05/27 | 4,310 | 4,385 | 4,280 | 4,380 | +95 | +2.2% | 19,900 |
| 2024/05/24 | 4,300 | 4,335 | 4,285 | 4,285 | -60 | -1.4% | 18,500 |
| 2024/05/23 | 4,355 | 4,375 | 4,265 | 4,345 | -5 | -0.1% | 28,600 |
| 2024/05/22 | 4,345 | 4,400 | 4,320 | 4,350 | +20 | +0.5% | 37,400 |
| 2024/05/21 | 4,425 | 4,460 | 4,330 | 4,330 | -105 | -2.4% | 26,200 |
| 2024/05/20 | 4,440 | 4,480 | 4,410 | 4,435 | +30 | +0.7% | 21,600 |
| 2024/05/17 | 4,360 | 4,420 | 4,320 | 4,405 | +45 | +1% | 18,600 |
| 2024/05/16 | 4,455 | 4,455 | 4,345 | 4,360 | -85 | -1.9% | 27,100 |
| 2024/05/15 | 4,495 | 4,560 | 4,440 | 4,445 | -10 | -0.2% | 39,100 |
| 2024/05/14 | 4,540 | 4,585 | 4,405 | 4,455 | -260 | -5.5% | 85,000 |
| 2024/05/13 | 4,740 | 4,740 | 4,500 | 4,715 | +35 | +0.7% | 47,800 |
| 2024/05/10 | 4,645 | 4,740 | 4,640 | 4,680 | +15 | +0.3% | 76,500 |
| 2024/05/09 | 4,655 | 4,705 | 4,635 | 4,665 | +10 | +0.2% | 77,000 |
| 2024/05/08 | 4,590 | 4,715 | 4,590 | 4,655 | +135 | +3% | 50,300 |
| 2024/05/07 | 4,525 | 4,560 | 4,480 | 4,520 | -5 | -0.1% | 24,500 |
| 2024/05/02 | 4,440 | 4,535 | 4,435 | 4,525 | +75 | +1.7% | 18,100 |
| 2024/05/01 | 4,420 | 4,455 | 4,400 | 4,450 | +30 | +0.7% | 24,400 |
| 2024/04/30 | 4,290 | 4,440 | 4,290 | 4,420 | +200 | +4.7% | 43,800 |
| 2024/04/26 | 4,315 | 4,340 | 4,200 | 4,220 | -95 | -2.2% | 176,700 |
| 2024/04/25 | 4,395 | 4,420 | 4,315 | 4,315 | -115 | -2.6% | 21,400 |
| 2024/04/24 | 4,410 | 4,465 | 4,385 | 4,430 | +40 | +0.9% | 27,800 |
| 2024/04/23 | 4,455 | 4,455 | 4,340 | 4,390 | ±0 | ±0% | 16,300 |
| 2024/04/22 | 4,365 | 4,390 | 4,310 | 4,390 | +95 | +2.2% | 26,100 |
| 2024/04/19 | 4,305 | 4,370 | 4,255 | 4,295 | -60 | -1.4% | 59,800 |
| 2024/04/18 | 4,325 | 4,390 | 4,300 | 4,355 | +5 | +0.1% | 45,200 |
| 2024/04/17 | 4,400 | 4,435 | 4,330 | 4,350 | -60 | -1.4% | 41,000 |
| 2024/04/16 | 4,510 | 4,515 | 4,410 | 4,410 | -170 | -3.7% | 33,600 |
101～
150
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
