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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 5,320 | 5,360 | 5,270 | 5,300 | -20 | -0.4% | 31,500 |
| 2017/07/10 | 5,200 | 5,370 | 5,200 | 5,320 | +110 | +2.1% | 57,700 |
| 2017/07/07 | 5,110 | 5,270 | 5,110 | 5,210 | +10 | +0.2% | 44,700 |
| 2017/07/06 | 5,200 | 5,220 | 5,130 | 5,200 | -20 | -0.4% | 29,800 |
| 2017/07/05 | 5,070 | 5,230 | 5,070 | 5,220 | +110 | +2.2% | 45,400 |
| 2017/07/04 | 5,100 | 5,180 | 5,060 | 5,110 | +50 | +1% | 66,200 |
| 2017/07/03 | 4,920 | 5,080 | 4,920 | 5,060 | +160 | +3.3% | 46,100 |
| 2017/06/30 | 4,855 | 4,915 | 4,850 | 4,900 | -15 | -0.3% | 26,800 |
| 2017/06/29 | 4,925 | 4,965 | 4,900 | 4,915 | +5 | +0.1% | 22,300 |
| 2017/06/28 | 4,955 | 5,000 | 4,900 | 4,910 | -100 | -2% | 29,500 |
| 2017/06/27 | 4,985 | 5,010 | 4,925 | 5,010 | +15 | +0.3% | 34,800 |
| 2017/06/26 | 5,020 | 5,070 | 4,985 | 4,995 | -25 | -0.5% | 12,900 |
| 2017/06/23 | 5,020 | 5,040 | 4,990 | 5,020 | ±0 | ±0% | 21,500 |
| 2017/06/22 | 5,060 | 5,070 | 5,010 | 5,020 | -40 | -0.8% | 31,900 |
| 2017/06/21 | 5,150 | 5,150 | 5,060 | 5,060 | -100 | -1.9% | 30,900 |
| 2017/06/20 | 5,070 | 5,240 | 5,070 | 5,160 | +100 | +2% | 72,000 |
| 2017/06/19 | 4,900 | 5,120 | 4,875 | 5,060 | +260 | +5.4% | 93,200 |
| 2017/06/16 | 4,765 | 4,800 | 4,700 | 4,800 | +35 | +0.7% | 39,700 |
| 2017/06/15 | 4,840 | 4,860 | 4,765 | 4,765 | -75 | -1.5% | 20,000 |
| 2017/06/14 | 4,865 | 4,880 | 4,780 | 4,840 | +15 | +0.3% | 40,400 |
| 2017/06/13 | 4,845 | 4,865 | 4,805 | 4,825 | +30 | +0.6% | 20,600 |
| 2017/06/12 | 4,835 | 4,835 | 4,740 | 4,795 | -55 | -1.1% | 25,900 |
| 2017/06/09 | 4,885 | 4,915 | 4,835 | 4,850 | -15 | -0.3% | 39,700 |
| 2017/06/08 | 4,815 | 4,910 | 4,805 | 4,865 | +20 | +0.4% | 38,800 |
| 2017/06/07 | 4,815 | 4,875 | 4,815 | 4,845 | +50 | +1% | 25,200 |
| 2017/06/06 | 4,865 | 4,890 | 4,775 | 4,795 | -70 | -1.4% | 23,500 |
| 2017/06/05 | 4,845 | 4,930 | 4,800 | 4,865 | +20 | +0.4% | 50,700 |
| 2017/06/02 | 4,900 | 4,925 | 4,815 | 4,845 | -10 | -0.2% | 39,700 |
| 2017/06/01 | 4,875 | 4,935 | 4,835 | 4,855 | +50 | +1% | 36,700 |
| 2017/05/31 | 4,895 | 4,935 | 4,800 | 4,805 | -90 | -1.8% | 51,100 |
| 2017/05/30 | 4,900 | 4,920 | 4,805 | 4,895 | +5 | +0.1% | 54,600 |
| 2017/05/29 | 4,725 | 4,895 | 4,710 | 4,890 | +235 | +5% | 81,300 |
| 2017/05/26 | 4,645 | 4,685 | 4,585 | 4,655 | +35 | +0.8% | 44,400 |
| 2017/05/25 | 4,690 | 4,695 | 4,620 | 4,620 | -120 | -2.5% | 33,700 |
| 2017/05/24 | 4,585 | 4,755 | 4,585 | 4,740 | +220 | +4.9% | 96,000 |
| 2017/05/23 | 4,630 | 4,630 | 4,495 | 4,520 | -75 | -1.6% | 40,700 |
| 2017/05/22 | 4,610 | 4,610 | 4,535 | 4,595 | +20 | +0.4% | 43,000 |
| 2017/05/19 | 4,530 | 4,575 | 4,510 | 4,575 | +15 | +0.3% | 23,500 |
| 2017/05/18 | 4,490 | 4,565 | 4,465 | 4,560 | -70 | -1.5% | 40,200 |
| 2017/05/17 | 4,515 | 4,665 | 4,485 | 4,630 | +65 | +1.4% | 48,000 |
| 2017/05/16 | 4,530 | 4,575 | 4,445 | 4,565 | +90 | +2% | 46,200 |
| 2017/05/15 | 4,280 | 4,550 | 4,280 | 4,475 | -15 | -0.3% | 56,800 |
| 2017/05/12 | 4,485 | 4,515 | 4,425 | 4,490 | -70 | -1.5% | 39,300 |
| 2017/05/11 | 4,545 | 4,620 | 4,450 | 4,560 | +250 | +5.8% | 121,900 |
| 2017/05/10 | 4,370 | 4,390 | 4,295 | 4,310 | -15 | -0.3% | 37,000 |
| 2017/05/09 | 4,315 | 4,360 | 4,305 | 4,325 | +10 | +0.2% | 29,200 |
| 2017/05/08 | 4,260 | 4,320 | 4,240 | 4,315 | +120 | +2.9% | 40,300 |
| 2017/05/02 | 4,195 | 4,245 | 4,185 | 4,195 | +30 | +0.7% | 37,600 |
| 2017/05/01 | 4,100 | 4,165 | 4,085 | 4,165 | +70 | +1.7% | 19,600 |
| 2017/04/28 | 4,075 | 4,120 | 4,040 | 4,095 | +50 | +1.2% | 33,500 |
1801～
1850
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
