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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 4,530 | 4,630 | 4,515 | 4,625 | +70 | +1.5% | 37,000 |
| 2024/01/30 | 4,645 | 4,655 | 4,545 | 4,555 | -100 | -2.1% | 30,900 |
| 2024/01/29 | 4,675 | 4,700 | 4,645 | 4,655 | ±0 | ±0% | 31,100 |
| 2024/01/26 | 4,725 | 4,775 | 4,645 | 4,655 | -75 | -1.6% | 58,800 |
| 2024/01/25 | 4,630 | 4,760 | 4,630 | 4,730 | +100 | +2.2% | 43,600 |
| 2024/01/24 | 4,625 | 4,660 | 4,550 | 4,630 | +5 | +0.1% | 65,600 |
| 2024/01/23 | 4,625 | 4,695 | 4,605 | 4,625 | +45 | +1% | 87,800 |
| 2024/01/22 | 4,670 | 4,710 | 4,535 | 4,580 | -25 | -0.5% | 81,000 |
| 2024/01/19 | 4,535 | 4,615 | 4,505 | 4,605 | +105 | +2.3% | 92,900 |
| 2024/01/18 | 4,390 | 4,530 | 4,390 | 4,500 | +135 | +3.1% | 68,400 |
| 2024/01/17 | 4,355 | 4,410 | 4,345 | 4,365 | +35 | +0.8% | 71,000 |
| 2024/01/16 | 4,370 | 4,370 | 4,305 | 4,330 | -15 | -0.3% | 40,500 |
| 2024/01/15 | 4,200 | 4,385 | 4,200 | 4,345 | +165 | +3.9% | 89,500 |
| 2024/01/12 | 4,170 | 4,230 | 4,135 | 4,180 | +40 | +1% | 53,600 |
| 2024/01/11 | 4,140 | 4,145 | 4,110 | 4,140 | +25 | +0.6% | 64,300 |
| 2024/01/10 | 4,120 | 4,125 | 4,095 | 4,115 | -10 | -0.2% | 43,700 |
| 2024/01/09 | 4,060 | 4,125 | 4,060 | 4,125 | +80 | +2% | 82,100 |
| 2024/01/05 | 4,110 | 4,180 | 4,025 | 4,045 | +5 | +0.1% | 65,000 |
| 2024/01/04 | 3,945 | 4,045 | 3,890 | 4,040 | +95 | +2.4% | 77,000 |
| 2023/12/29 | 3,970 | 3,990 | 3,925 | 3,945 | -25 | -0.6% | 26,700 |
| 2023/12/28 | 3,915 | 3,975 | 3,890 | 3,970 | +45 | +1.1% | 27,200 |
| 2023/12/27 | 3,915 | 3,935 | 3,885 | 3,925 | +45 | +1.2% | 25,800 |
| 2023/12/26 | 3,815 | 3,895 | 3,815 | 3,880 | +85 | +2.2% | 36,900 |
| 2023/12/25 | 3,925 | 3,930 | 3,790 | 3,795 | -75 | -1.9% | 50,300 |
| 2023/12/22 | 3,850 | 3,900 | 3,845 | 3,870 | +15 | +0.4% | 64,300 |
| 2023/12/21 | 3,980 | 3,980 | 3,785 | 3,855 | -155 | -3.9% | 123,100 |
| 2023/12/20 | 4,045 | 4,045 | 4,010 | 4,010 | -35 | -0.9% | 60,700 |
| 2023/12/19 | 4,015 | 4,045 | 3,965 | 4,045 | +30 | +0.7% | 51,200 |
| 2023/12/18 | 4,145 | 4,145 | 3,965 | 4,015 | -200 | -4.7% | 74,300 |
| 2023/12/15 | 4,120 | 4,275 | 4,120 | 4,215 | +90 | +2.2% | 93,000 |
| 2023/12/14 | 4,105 | 4,175 | 4,050 | 4,125 | -15 | -0.4% | 74,900 |
| 2023/12/13 | 4,100 | 4,160 | 4,095 | 4,140 | +40 | +1% | 35,900 |
| 2023/12/12 | 4,100 | 4,150 | 4,095 | 4,100 | ±0 | ±0% | 52,700 |
| 2023/12/11 | 4,095 | 4,140 | 4,065 | 4,100 | +5 | +0.1% | 40,000 |
| 2023/12/08 | 4,180 | 4,240 | 4,085 | 4,095 | -155 | -3.6% | 137,000 |
| 2023/12/07 | 4,255 | 4,265 | 4,235 | 4,250 | -45 | -1% | 46,400 |
| 2023/12/06 | 4,255 | 4,300 | 4,245 | 4,295 | +125 | +3% | 70,900 |
| 2023/12/05 | 4,250 | 4,250 | 4,170 | 4,170 | -85 | -2% | 140,900 |
| 2023/12/04 | 4,230 | 4,270 | 4,230 | 4,255 | ±0 | ±0% | 41,300 |
| 2023/12/01 | 4,275 | 4,275 | 4,225 | 4,255 | +5 | +0.1% | 50,100 |
| 2023/11/30 | 4,230 | 4,275 | 4,225 | 4,250 | +5 | +0.1% | 30,500 |
| 2023/11/29 | 4,220 | 4,295 | 4,220 | 4,245 | ±0 | ±0% | 59,000 |
| 2023/11/28 | 4,210 | 4,260 | 4,205 | 4,245 | -5 | -0.1% | 40,900 |
| 2023/11/27 | 4,260 | 4,270 | 4,225 | 4,250 | -5 | -0.1% | 39,100 |
| 2023/11/24 | 4,260 | 4,265 | 4,235 | 4,255 | +5 | +0.1% | 40,000 |
| 2023/11/22 | 4,270 | 4,325 | 4,240 | 4,250 | ±0 | ±0% | 69,800 |
| 2023/11/21 | 4,240 | 4,270 | 4,195 | 4,250 | ±0 | ±0% | 54,200 |
| 2023/11/20 | 4,250 | 4,260 | 4,170 | 4,250 | +50 | +1.2% | 75,400 |
| 2023/11/17 | 4,195 | 4,250 | 4,155 | 4,200 | +55 | +1.3% | 171,000 |
| 2023/11/16 | 4,105 | 4,200 | 4,085 | 4,145 | +20 | +0.5% | 173,400 |
201～
250
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
