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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 4,105 | 4,145 | 4,025 | 4,040 | -70 | -1.7% | 30,100 |
| 2025/01/08 | 4,125 | 4,290 | 4,085 | 4,110 | +5 | +0.1% | 40,500 |
| 2025/01/07 | 4,120 | 4,135 | 4,060 | 4,105 | +30 | +0.7% | 45,300 |
| 2025/01/06 | 4,205 | 4,205 | 4,075 | 4,075 | -140 | -3.3% | 21,000 |
| 2024/12/30 | 4,210 | 4,245 | 4,185 | 4,215 | +5 | +0.1% | 19,100 |
| 2024/12/27 | 4,160 | 4,220 | 4,130 | 4,210 | +70 | +1.7% | 21,000 |
| 2024/12/26 | 4,195 | 4,195 | 4,100 | 4,140 | +10 | +0.2% | 39,600 |
| 2024/12/25 | 4,150 | 4,150 | 4,065 | 4,130 | +5 | +0.1% | 21,500 |
| 2024/12/24 | 4,270 | 4,270 | 4,125 | 4,125 | -165 | -3.8% | 16,200 |
| 2024/12/23 | 4,175 | 4,290 | 4,135 | 4,290 | +115 | +2.8% | 23,700 |
| 2024/12/20 | 4,335 | 4,380 | 4,175 | 4,175 | -155 | -3.6% | 87,900 |
| 2024/12/19 | 4,255 | 4,340 | 4,240 | 4,330 | +25 | +0.6% | 20,900 |
| 2024/12/18 | 4,345 | 4,345 | 4,290 | 4,305 | ±0 | ±0% | 17,000 |
| 2024/12/17 | 4,320 | 4,340 | 4,280 | 4,305 | -5 | -0.1% | 31,000 |
| 2024/12/16 | 4,240 | 4,345 | 4,240 | 4,310 | +70 | +1.7% | 25,500 |
| 2024/12/13 | 4,210 | 4,275 | 4,210 | 4,240 | +10 | +0.2% | 25,600 |
| 2024/12/12 | 4,180 | 4,250 | 4,125 | 4,230 | +75 | +1.8% | 32,000 |
| 2024/12/11 | 4,190 | 4,195 | 4,135 | 4,155 | -50 | -1.2% | 35,800 |
| 2024/12/10 | 4,230 | 4,260 | 4,190 | 4,205 | +45 | +1.1% | 28,900 |
| 2024/12/09 | 4,080 | 4,190 | 4,060 | 4,160 | +80 | +2% | 25,400 |
| 2024/12/06 | 4,065 | 4,095 | 4,025 | 4,080 | +15 | +0.4% | 31,900 |
| 2024/12/05 | 3,995 | 4,080 | 3,960 | 4,065 | +70 | +1.8% | 27,500 |
| 2024/12/04 | 3,990 | 4,025 | 3,950 | 3,995 | -30 | -0.7% | 29,700 |
| 2024/12/03 | 3,975 | 4,050 | 3,950 | 4,025 | +90 | +2.3% | 32,600 |
| 2024/12/02 | 3,865 | 3,965 | 3,865 | 3,935 | +70 | +1.8% | 25,400 |
| 2024/11/29 | 3,840 | 3,910 | 3,810 | 3,865 | +55 | +1.4% | 27,900 |
| 2024/11/28 | 3,760 | 3,835 | 3,760 | 3,810 | +25 | +0.7% | 11,500 |
| 2024/11/27 | 3,880 | 3,880 | 3,760 | 3,785 | -90 | -2.3% | 25,200 |
| 2024/11/26 | 3,995 | 3,995 | 3,850 | 3,875 | -70 | -1.8% | 19,900 |
| 2024/11/25 | 4,000 | 4,015 | 3,945 | 3,945 | ±0 | ±0% | 23,800 |
| 2024/11/22 | 3,870 | 3,970 | 3,870 | 3,945 | +50 | +1.3% | 12,700 |
| 2024/11/21 | 3,930 | 3,945 | 3,870 | 3,895 | -35 | -0.9% | 18,800 |
| 2024/11/20 | 3,900 | 3,945 | 3,875 | 3,930 | +65 | +1.7% | 42,700 |
| 2024/11/19 | 3,785 | 3,920 | 3,780 | 3,865 | +110 | +2.9% | 42,500 |
| 2024/11/18 | 3,665 | 3,755 | 3,640 | 3,755 | +55 | +1.5% | 39,400 |
| 2024/11/15 | 3,660 | 3,730 | 3,660 | 3,700 | +40 | +1.1% | 35,600 |
| 2024/11/14 | 3,675 | 3,740 | 3,660 | 3,660 | -15 | -0.4% | 28,600 |
| 2024/11/13 | 3,685 | 3,705 | 3,640 | 3,675 | -40 | -1.1% | 44,100 |
| 2024/11/12 | 3,735 | 3,785 | 3,700 | 3,715 | -35 | -0.9% | 59,500 |
| 2024/11/11 | 3,710 | 3,790 | 3,650 | 3,750 | +130 | +3.6% | 85,800 |
| 2024/11/08 | 4,180 | 4,180 | 3,550 | 3,620 | -465 | -11.4% | 92,200 |
| 2024/11/07 | 4,050 | 4,100 | 4,030 | 4,085 | +75 | +1.9% | 56,200 |
| 2024/11/06 | 3,955 | 4,040 | 3,935 | 4,010 | +50 | +1.3% | 24,900 |
| 2024/11/05 | 4,035 | 4,035 | 3,945 | 3,960 | -35 | -0.9% | 21,400 |
| 2024/11/01 | 4,030 | 4,050 | 3,970 | 3,995 | -35 | -0.9% | 24,700 |
| 2024/10/31 | 4,005 | 4,065 | 4,005 | 4,030 | +40 | +1% | 37,400 |
| 2024/10/30 | 3,935 | 4,015 | 3,935 | 3,990 | +55 | +1.4% | 51,600 |
| 2024/10/29 | 3,880 | 3,955 | 3,880 | 3,935 | +10 | +0.3% | 15,100 |
| 2024/10/28 | 3,875 | 3,950 | 3,875 | 3,925 | +80 | +2.1% | 20,300 |
| 2024/10/25 | 3,885 | 3,885 | 3,800 | 3,845 | -50 | -1.3% | 28,100 |
151～
200
件表示中 / 3766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 | 574,000円 | -2.9% | -25.3% | 2.09% | 16.67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 | 132,000円 | +2.9% | +0.9% | 4.55% | 13.11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 | 393,000円 | -16.8% | -64.5% | 3.56% | 28.16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 | 121,200円 | -0.8% | -10.4% | 4.13% | 18.96倍 | 1.17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 |
| 守谷輸送 | 493,000円 | +16.8% | +3.1% | 0.85% | 29.70倍 | 7.55倍 |
|
荷物用エレベーター大手。特注の大型は国内シェア過半。専門的な保守が安定収益源。船舶用も |
市場注目の銘柄
チャート関連のコラム
