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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 6,680 | 6,850 | 6,680 | 6,820 | +110 | +1.6% | 40,800 |
| 2018/07/17 | 6,590 | 6,770 | 6,530 | 6,710 | +80 | +1.2% | 32,400 |
| 2018/07/13 | 6,590 | 6,680 | 6,570 | 6,630 | +90 | +1.4% | 20,500 |
| 2018/07/12 | 6,470 | 6,580 | 6,420 | 6,540 | +70 | +1.1% | 25,500 |
| 2018/07/11 | 6,500 | 6,530 | 6,400 | 6,470 | -90 | -1.4% | 21,600 |
| 2018/07/10 | 6,480 | 6,620 | 6,480 | 6,560 | +90 | +1.4% | 25,300 |
| 2018/07/09 | 6,370 | 6,480 | 6,310 | 6,470 | +90 | +1.4% | 20,500 |
| 2018/07/06 | 6,310 | 6,380 | 6,240 | 6,380 | +110 | +1.8% | 29,100 |
| 2018/07/05 | 6,450 | 6,530 | 6,240 | 6,270 | -220 | -3.4% | 46,200 |
| 2018/07/04 | 6,610 | 6,640 | 6,490 | 6,490 | -190 | -2.8% | 28,000 |
| 2018/07/03 | 6,740 | 6,840 | 6,620 | 6,680 | -50 | -0.7% | 43,700 |
| 2018/07/02 | 6,890 | 6,950 | 6,710 | 6,730 | -150 | -2.2% | 37,200 |
| 2018/06/29 | 7,000 | 7,000 | 6,780 | 6,880 | -40 | -0.6% | 20,300 |
| 2018/06/28 | 6,870 | 6,930 | 6,760 | 6,920 | +150 | +2.2% | 38,800 |
| 2018/06/27 | 6,880 | 6,890 | 6,760 | 6,770 | -120 | -1.7% | 26,600 |
| 2018/06/26 | 6,850 | 6,910 | 6,760 | 6,890 | -40 | -0.6% | 37,300 |
| 2018/06/25 | 7,130 | 7,140 | 6,900 | 6,930 | -240 | -3.3% | 44,000 |
| 2018/06/22 | 7,030 | 7,170 | 6,960 | 7,170 | +60 | +0.8% | 55,100 |
| 2018/06/21 | 7,070 | 7,180 | 7,050 | 7,110 | +40 | +0.6% | 41,900 |
| 2018/06/20 | 6,920 | 7,080 | 6,810 | 7,070 | +190 | +2.8% | 64,500 |
| 2018/06/19 | 7,020 | 7,110 | 6,880 | 6,880 | -170 | -2.4% | 36,000 |
| 2018/06/18 | 7,330 | 7,330 | 7,010 | 7,050 | -290 | -4% | 57,500 |
| 2018/06/15 | 7,360 | 7,390 | 7,270 | 7,340 | -20 | -0.3% | 54,800 |
| 2018/06/14 | 7,370 | 7,410 | 7,270 | 7,360 | -30 | -0.4% | 49,700 |
| 2018/06/13 | 7,380 | 7,410 | 7,260 | 7,390 | +20 | +0.3% | 35,900 |
| 2018/06/12 | 7,380 | 7,420 | 7,310 | 7,370 | -30 | -0.4% | 40,700 |
| 2018/06/11 | 7,390 | 7,450 | 7,320 | 7,400 | -20 | -0.3% | 36,700 |
| 2018/06/08 | 7,360 | 7,440 | 7,300 | 7,420 | -20 | -0.3% | 50,300 |
| 2018/06/07 | 7,300 | 7,450 | 7,300 | 7,440 | +170 | +2.3% | 57,200 |
| 2018/06/06 | 7,180 | 7,290 | 7,120 | 7,270 | +110 | +1.5% | 51,700 |
| 2018/06/05 | 7,130 | 7,320 | 7,080 | 7,160 | +60 | +0.8% | 66,800 |
| 2018/06/04 | 7,020 | 7,140 | 6,940 | 7,100 | +180 | +2.6% | 39,700 |
| 2018/06/01 | 6,800 | 6,960 | 6,800 | 6,920 | +90 | +1.3% | 54,300 |
| 2018/05/31 | 6,830 | 6,940 | 6,780 | 6,830 | ±0 | ±0% | 187,500 |
| 2018/05/30 | 6,660 | 7,000 | 6,580 | 6,830 | +40 | +0.6% | 100,600 |
| 2018/05/29 | 6,970 | 6,990 | 6,750 | 6,790 | -240 | -3.4% | 82,200 |
| 2018/05/28 | 7,140 | 7,170 | 7,000 | 7,030 | -120 | -1.7% | 38,400 |
| 2018/05/25 | 7,130 | 7,190 | 7,060 | 7,150 | -50 | -0.7% | 48,600 |
| 2018/05/24 | 7,410 | 7,430 | 7,170 | 7,200 | -190 | -2.6% | 44,900 |
| 2018/05/23 | 7,430 | 7,480 | 7,320 | 7,390 | -50 | -0.7% | 24,200 |
| 2018/05/22 | 7,510 | 7,570 | 7,360 | 7,440 | -20 | -0.3% | 30,700 |
| 2018/05/21 | 7,510 | 7,510 | 7,370 | 7,460 | +10 | +0.1% | 42,000 |
| 2018/05/18 | 7,580 | 7,580 | 7,370 | 7,450 | -80 | -1.1% | 38,200 |
| 2018/05/17 | 7,630 | 7,630 | 7,490 | 7,530 | -30 | -0.4% | 28,700 |
| 2018/05/16 | 7,570 | 7,670 | 7,540 | 7,560 | -90 | -1.2% | 31,800 |
| 2018/05/15 | 7,750 | 7,880 | 7,620 | 7,650 | -240 | -3% | 39,800 |
| 2018/05/14 | 7,480 | 7,900 | 7,470 | 7,890 | +340 | +4.5% | 90,600 |
| 2018/05/11 | 7,400 | 7,580 | 7,400 | 7,550 | +150 | +2% | 30,600 |
| 2018/05/10 | 7,580 | 7,580 | 7,350 | 7,400 | -250 | -3.3% | 65,800 |
| 2018/05/09 | 7,660 | 7,860 | 7,570 | 7,650 | -10 | -0.1% | 71,200 |
1551～
1600
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
