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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 4,510 | 4,520 | 4,380 | 4,415 | -70 | -1.6% | 46,900 |
| 2018/12/10 | 4,575 | 4,575 | 4,450 | 4,485 | -160 | -3.4% | 54,700 |
| 2018/12/07 | 4,680 | 4,695 | 4,585 | 4,645 | -25 | -0.5% | 66,300 |
| 2018/12/06 | 4,855 | 4,855 | 4,625 | 4,670 | -255 | -5.2% | 76,500 |
| 2018/12/05 | 4,990 | 5,010 | 4,910 | 4,925 | -125 | -2.5% | 47,800 |
| 2018/12/04 | 5,180 | 5,230 | 5,040 | 5,050 | -180 | -3.4% | 51,600 |
| 2018/12/03 | 5,230 | 5,280 | 5,200 | 5,230 | +60 | +1.2% | 34,500 |
| 2018/11/30 | 5,060 | 5,220 | 5,060 | 5,170 | +120 | +2.4% | 72,600 |
| 2018/11/29 | 5,220 | 5,270 | 5,020 | 5,050 | -170 | -3.3% | 106,400 |
| 2018/11/28 | 5,090 | 5,260 | 5,090 | 5,220 | +80 | +1.6% | 70,500 |
| 2018/11/27 | 5,120 | 5,220 | 5,050 | 5,140 | +20 | +0.4% | 62,900 |
| 2018/11/26 | 4,960 | 5,130 | 4,960 | 5,120 | +230 | +4.7% | 90,700 |
| 2018/11/22 | 4,875 | 4,955 | 4,820 | 4,890 | +10 | +0.2% | 72,500 |
| 2018/11/21 | 4,840 | 4,925 | 4,805 | 4,880 | -75 | -1.5% | 60,000 |
| 2018/11/20 | 4,960 | 4,965 | 4,885 | 4,955 | -55 | -1.1% | 32,900 |
| 2018/11/19 | 4,835 | 5,030 | 4,810 | 5,010 | +140 | +2.9% | 58,600 |
| 2018/11/16 | 4,990 | 5,050 | 4,865 | 4,870 | -150 | -3% | 142,700 |
| 2018/11/15 | 5,050 | 5,100 | 4,985 | 5,020 | -150 | -2.9% | 132,900 |
| 2018/11/14 | 5,350 | 5,350 | 5,170 | 5,170 | -210 | -3.9% | 101,700 |
| 2018/11/13 | 5,220 | 5,380 | 5,220 | 5,380 | +60 | +1.1% | 102,400 |
| 2018/11/12 | 5,100 | 5,340 | 5,060 | 5,320 | ±0 | ±0% | 180,700 |
| 2018/11/09 | 5,610 | 5,620 | 5,290 | 5,320 | -250 | -4.5% | 124,600 |
| 2018/11/08 | 5,700 | 5,750 | 5,540 | 5,570 | +50 | +0.9% | 94,400 |
| 2018/11/07 | 5,610 | 5,640 | 5,490 | 5,520 | -20 | -0.4% | 79,700 |
| 2018/11/06 | 5,490 | 5,580 | 5,440 | 5,540 | +60 | +1.1% | 48,900 |
| 2018/11/05 | 5,490 | 5,570 | 5,450 | 5,480 | -60 | -1.1% | 58,200 |
| 2018/11/02 | 5,430 | 5,560 | 5,380 | 5,540 | +100 | +1.8% | 83,100 |
| 2018/11/01 | 5,390 | 5,500 | 5,390 | 5,440 | -50 | -0.9% | 76,700 |
| 2018/10/31 | 5,300 | 5,510 | 5,280 | 5,490 | +240 | +4.6% | 70,600 |
| 2018/10/30 | 5,100 | 5,330 | 5,040 | 5,250 | +80 | +1.5% | 85,300 |
| 2018/10/29 | 5,120 | 5,250 | 5,100 | 5,170 | +50 | +1% | 64,100 |
| 2018/10/26 | 5,230 | 5,260 | 5,010 | 5,120 | -30 | -0.6% | 102,600 |
| 2018/10/25 | 5,200 | 5,230 | 5,120 | 5,150 | -340 | -6.2% | 100,100 |
| 2018/10/24 | 5,600 | 5,600 | 5,470 | 5,490 | -100 | -1.8% | 78,300 |
| 2018/10/23 | 5,780 | 5,780 | 5,580 | 5,590 | -220 | -3.8% | 49,200 |
| 2018/10/22 | 5,790 | 5,840 | 5,670 | 5,810 | ±0 | ±0% | 61,500 |
| 2018/10/19 | 5,750 | 5,830 | 5,660 | 5,810 | -30 | -0.5% | 56,600 |
| 2018/10/18 | 5,810 | 5,890 | 5,770 | 5,840 | +30 | +0.5% | 54,800 |
| 2018/10/17 | 5,780 | 5,850 | 5,750 | 5,810 | +50 | +0.9% | 58,400 |
| 2018/10/16 | 5,740 | 5,830 | 5,700 | 5,760 | -40 | -0.7% | 47,100 |
| 2018/10/15 | 5,840 | 5,870 | 5,700 | 5,800 | -30 | -0.5% | 64,700 |
| 2018/10/12 | 5,580 | 5,830 | 5,560 | 5,830 | +210 | +3.7% | 78,300 |
| 2018/10/11 | 5,610 | 5,660 | 5,570 | 5,620 | -280 | -4.7% | 87,300 |
| 2018/10/10 | 6,000 | 6,020 | 5,870 | 5,900 | -30 | -0.5% | 46,900 |
| 2018/10/09 | 5,910 | 6,010 | 5,850 | 5,930 | -70 | -1.2% | 96,400 |
| 2018/10/05 | 6,050 | 6,080 | 5,960 | 6,000 | -150 | -2.4% | 79,100 |
| 2018/10/04 | 6,150 | 6,190 | 6,020 | 6,150 | +70 | +1.2% | 72,500 |
| 2018/10/03 | 6,250 | 6,250 | 6,050 | 6,080 | -110 | -1.8% | 70,500 |
| 2018/10/02 | 6,290 | 6,330 | 6,170 | 6,190 | -10 | -0.2% | 64,400 |
| 2018/10/01 | 6,220 | 6,320 | 6,180 | 6,200 | ±0 | ±0% | 52,000 |
1451～
1500
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
