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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 7,300 | 7,320 | 7,110 | 7,160 | -160 | -2.2% | 71,300 |
| 2017/12/05 | 7,310 | 7,370 | 7,240 | 7,320 | -50 | -0.7% | 40,600 |
| 2017/12/04 | 7,410 | 7,500 | 7,330 | 7,370 | -10 | -0.1% | 52,100 |
| 2017/12/01 | 7,470 | 7,570 | 7,350 | 7,380 | +30 | +0.4% | 59,700 |
| 2017/11/30 | 7,630 | 7,670 | 7,340 | 7,350 | -380 | -4.9% | 125,200 |
| 2017/11/29 | 7,750 | 7,860 | 7,690 | 7,730 | +30 | +0.4% | 50,900 |
| 2017/11/28 | 7,970 | 7,970 | 7,700 | 7,700 | -120 | -1.5% | 49,600 |
| 2017/11/27 | 8,000 | 8,020 | 7,790 | 7,820 | -50 | -0.6% | 52,600 |
| 2017/11/24 | 8,100 | 8,110 | 7,710 | 7,870 | -90 | -1.1% | 79,600 |
| 2017/11/22 | 7,790 | 8,040 | 7,730 | 7,960 | +250 | +3.2% | 122,600 |
| 2017/11/21 | 7,650 | 7,780 | 7,650 | 7,710 | +80 | +1% | 48,200 |
| 2017/11/20 | 7,720 | 7,750 | 7,570 | 7,630 | -90 | -1.2% | 71,800 |
| 2017/11/17 | 8,030 | 8,030 | 7,630 | 7,720 | +130 | +1.7% | 111,200 |
| 2017/11/16 | 7,450 | 7,660 | 7,380 | 7,590 | +110 | +1.5% | 73,600 |
| 2017/11/15 | 7,970 | 7,990 | 7,450 | 7,480 | -600 | -7.4% | 195,400 |
| 2017/11/14 | 8,130 | 8,370 | 7,960 | 8,080 | -250 | -3% | 195,200 |
| 2017/11/13 | 7,270 | 8,440 | 7,250 | 8,330 | +1,250 | +17.7% | 440,000 |
| 2017/11/10 | 6,900 | 7,130 | 6,900 | 7,080 | +40 | +0.6% | 84,500 |
| 2017/11/09 | 7,080 | 7,160 | 6,910 | 7,040 | -10 | -0.1% | 76,900 |
| 2017/11/08 | 7,060 | 7,090 | 6,940 | 7,050 | -80 | -1.1% | 70,100 |
| 2017/11/07 | 7,030 | 7,160 | 7,000 | 7,130 | +100 | +1.4% | 70,500 |
| 2017/11/06 | 7,050 | 7,100 | 6,930 | 7,030 | -40 | -0.6% | 70,800 |
| 2017/11/02 | 7,200 | 7,310 | 7,070 | 7,070 | +10 | +0.1% | 110,600 |
| 2017/11/01 | 7,130 | 7,250 | 7,000 | 7,060 | -120 | -1.7% | 152,500 |
| 2017/10/31 | 6,600 | 7,290 | 6,590 | 7,180 | +670 | +10.3% | 356,200 |
| 2017/10/30 | 6,500 | 6,550 | 6,370 | 6,510 | +60 | +0.9% | 76,400 |
| 2017/10/27 | 6,530 | 6,590 | 6,380 | 6,450 | -60 | -0.9% | 61,400 |
| 2017/10/26 | 6,410 | 6,770 | 6,400 | 6,510 | +170 | +2.7% | 176,400 |
| 2017/10/25 | 6,290 | 6,460 | 6,280 | 6,340 | +100 | +1.6% | 89,800 |
| 2017/10/24 | 6,240 | 6,280 | 6,150 | 6,240 | -20 | -0.3% | 43,200 |
| 2017/10/23 | 6,260 | 6,300 | 6,220 | 6,260 | +50 | +0.8% | 44,900 |
| 2017/10/20 | 6,150 | 6,250 | 6,110 | 6,210 | +60 | +1% | 40,600 |
| 2017/10/19 | 6,200 | 6,290 | 6,120 | 6,150 | +20 | +0.3% | 50,000 |
| 2017/10/18 | 6,140 | 6,260 | 6,080 | 6,130 | -110 | -1.8% | 53,900 |
| 2017/10/17 | 6,090 | 6,260 | 6,090 | 6,240 | +180 | +3% | 57,100 |
| 2017/10/16 | 6,180 | 6,210 | 6,050 | 6,060 | -160 | -2.6% | 73,700 |
| 2017/10/13 | 6,150 | 6,230 | 6,150 | 6,220 | +70 | +1.1% | 38,400 |
| 2017/10/12 | 6,200 | 6,250 | 6,120 | 6,150 | -80 | -1.3% | 60,000 |
| 2017/10/11 | 6,290 | 6,330 | 6,190 | 6,230 | -60 | -1% | 30,300 |
| 2017/10/10 | 6,240 | 6,320 | 6,180 | 6,290 | +50 | +0.8% | 47,800 |
| 2017/10/06 | 6,180 | 6,330 | 6,180 | 6,240 | +120 | +2% | 37,800 |
| 2017/10/05 | 6,240 | 6,250 | 6,110 | 6,120 | -110 | -1.8% | 41,000 |
| 2017/10/04 | 6,330 | 6,330 | 6,170 | 6,230 | -100 | -1.6% | 68,200 |
| 2017/10/03 | 6,480 | 6,480 | 6,300 | 6,330 | -90 | -1.4% | 62,900 |
| 2017/10/02 | 6,500 | 6,510 | 6,350 | 6,420 | -70 | -1.1% | 49,300 |
| 2017/09/29 | 6,550 | 6,680 | 6,450 | 6,490 | +40 | +0.6% | 117,100 |
| 2017/09/28 | 6,340 | 6,510 | 6,260 | 6,450 | -50 | -0.8% | 113,500 |
| 2017/09/27 | 6,540 | 6,600 | 6,350 | 6,500 | -70 | -1.1% | 104,000 |
| 2017/09/26 | 6,030 | 6,660 | 6,020 | 6,570 | +540 | +9% | 251,400 |
| 2017/09/25 | 6,020 | 6,120 | 5,980 | 6,030 | +50 | +0.8% | 51,000 |
1701～
1750
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
