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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 7,740 | 7,820 | 7,670 | 7,750 | +10 | +0.1% | 42,300 |
| 2018/02/20 | 7,800 | 7,910 | 7,670 | 7,740 | -210 | -2.6% | 52,000 |
| 2018/02/19 | 7,610 | 7,970 | 7,600 | 7,950 | +360 | +4.7% | 59,900 |
| 2018/02/16 | 7,690 | 7,840 | 7,570 | 7,590 | -90 | -1.2% | 74,600 |
| 2018/02/15 | 7,910 | 7,970 | 7,670 | 7,680 | -300 | -3.8% | 103,000 |
| 2018/02/14 | 8,060 | 8,310 | 7,950 | 7,980 | -170 | -2.1% | 118,700 |
| 2018/02/13 | 8,440 | 8,440 | 7,920 | 8,150 | +1,060 | +15% | 276,000 |
| 2018/02/09 | 6,920 | 7,120 | 6,840 | 7,090 | -220 | -3% | 63,700 |
| 2018/02/08 | 7,260 | 7,440 | 7,200 | 7,310 | +100 | +1.4% | 70,000 |
| 2018/02/07 | 7,670 | 7,730 | 7,210 | 7,210 | +80 | +1.1% | 85,400 |
| 2018/02/06 | 7,360 | 7,420 | 6,920 | 7,130 | -630 | -8.1% | 105,400 |
| 2018/02/05 | 7,920 | 7,940 | 7,660 | 7,760 | -260 | -3.2% | 62,100 |
| 2018/02/02 | 8,150 | 8,220 | 7,950 | 8,020 | -120 | -1.5% | 35,900 |
| 2018/02/01 | 7,990 | 8,190 | 7,990 | 8,140 | +200 | +2.5% | 44,300 |
| 2018/01/31 | 7,970 | 8,130 | 7,910 | 7,940 | -130 | -1.6% | 45,900 |
| 2018/01/30 | 8,330 | 8,340 | 8,030 | 8,070 | -280 | -3.4% | 69,400 |
| 2018/01/29 | 8,360 | 8,430 | 8,310 | 8,350 | -40 | -0.5% | 25,700 |
| 2018/01/26 | 8,360 | 8,460 | 8,360 | 8,390 | +60 | +0.7% | 28,300 |
| 2018/01/25 | 8,390 | 8,490 | 8,280 | 8,330 | -100 | -1.2% | 36,000 |
| 2018/01/24 | 8,540 | 8,630 | 8,410 | 8,430 | -100 | -1.2% | 41,800 |
| 2018/01/23 | 8,550 | 8,690 | 8,510 | 8,530 | +90 | +1.1% | 52,000 |
| 2018/01/22 | 8,510 | 8,510 | 8,360 | 8,440 | -70 | -0.8% | 43,500 |
| 2018/01/19 | 8,300 | 8,530 | 8,300 | 8,510 | +250 | +3% | 56,000 |
| 2018/01/18 | 8,540 | 8,650 | 8,240 | 8,260 | -170 | -2% | 77,300 |
| 2018/01/17 | 8,310 | 8,570 | 8,310 | 8,430 | +60 | +0.7% | 52,000 |
| 2018/01/16 | 8,410 | 8,660 | 8,330 | 8,370 | ±0 | ±0% | 90,000 |
| 2018/01/15 | 8,250 | 8,380 | 8,240 | 8,370 | +70 | +0.8% | 40,800 |
| 2018/01/12 | 8,250 | 8,450 | 8,250 | 8,300 | +10 | +0.1% | 48,400 |
| 2018/01/11 | 8,120 | 8,320 | 8,060 | 8,290 | +40 | +0.5% | 51,300 |
| 2018/01/10 | 8,280 | 8,300 | 8,160 | 8,250 | -80 | -1% | 39,400 |
| 2018/01/09 | 8,300 | 8,400 | 8,280 | 8,330 | +50 | +0.6% | 51,200 |
| 2018/01/05 | 8,190 | 8,290 | 8,120 | 8,280 | +150 | +1.8% | 61,300 |
| 2018/01/04 | 8,200 | 8,270 | 8,060 | 8,130 | +40 | +0.5% | 50,000 |
| 2017/12/29 | 8,060 | 8,130 | 8,050 | 8,090 | +50 | +0.6% | 23,300 |
| 2017/12/28 | 8,170 | 8,210 | 8,040 | 8,040 | -130 | -1.6% | 28,300 |
| 2017/12/27 | 8,100 | 8,320 | 8,090 | 8,170 | +130 | +1.6% | 43,200 |
| 2017/12/26 | 8,040 | 8,240 | 8,030 | 8,040 | -80 | -1% | 30,900 |
| 2017/12/25 | 8,060 | 8,140 | 8,010 | 8,120 | +30 | +0.4% | 22,500 |
| 2017/12/22 | 8,050 | 8,180 | 7,950 | 8,090 | +40 | +0.5% | 48,000 |
| 2017/12/21 | 7,980 | 8,090 | 7,880 | 8,050 | +100 | +1.3% | 45,900 |
| 2017/12/20 | 7,850 | 7,980 | 7,790 | 7,950 | +110 | +1.4% | 27,600 |
| 2017/12/19 | 7,890 | 7,960 | 7,810 | 7,840 | -80 | -1% | 23,600 |
| 2017/12/18 | 7,820 | 7,960 | 7,800 | 7,920 | +100 | +1.3% | 32,600 |
| 2017/12/15 | 7,920 | 8,000 | 7,760 | 7,820 | -110 | -1.4% | 77,600 |
| 2017/12/14 | 7,820 | 7,980 | 7,810 | 7,930 | +200 | +2.6% | 77,800 |
| 2017/12/13 | 7,680 | 7,870 | 7,650 | 7,730 | +40 | +0.5% | 67,500 |
| 2017/12/12 | 7,860 | 7,900 | 7,660 | 7,690 | -160 | -2% | 76,000 |
| 2017/12/11 | 7,880 | 7,900 | 7,700 | 7,850 | +180 | +2.3% | 94,900 |
| 2017/12/08 | 7,470 | 7,690 | 7,440 | 7,670 | +210 | +2.8% | 74,700 |
| 2017/12/07 | 7,260 | 7,550 | 7,250 | 7,460 | +300 | +4.2% | 103,100 |
1651～
1700
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
