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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 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 |
1851～
1900
件表示中 / 3768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 | 573,000円 | -2.9% | -25.3% | 2.09% | 16.64倍 | 1.32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 |
| アイチコーポ | 131,900円 | +2.9% | +0.9% | 4.55% | 13.10倍 | 1.01倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
| 芝浦機械 | 390,000円 | -16.8% | -64.5% | 3.59% | 27.95倍 | 0.79倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| 理想科 | 123,000円 | -0.8% | -10.4% | 4.07% | 19.24倍 | 1.19倍 |
|
高速印刷機に強み。インクジェットプリンタ（ＩＪＰ）を重点展開。学校教育関連が主要顧客 |
| 大和冷 | 167,300円 | +1.8% | +1.9% | 2.99% | 14.88倍 | 1.20倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
市場注目の銘柄
チャート関連のコラム
