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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 3,990 | 4,065 | 3,975 | 3,975 | +55 | +1.4% | 32,600 |
| 2025/03/04 | 3,970 | 3,975 | 3,895 | 3,920 | -90 | -2.2% | 24,600 |
| 2025/03/03 | 4,015 | 4,025 | 3,980 | 4,010 | +65 | +1.6% | 20,300 |
| 2025/02/28 | 3,910 | 3,970 | 3,895 | 3,945 | +25 | +0.6% | 28,300 |
| 2025/02/27 | 3,865 | 3,940 | 3,845 | 3,920 | +55 | +1.4% | 23,700 |
| 2025/02/26 | 3,880 | 3,880 | 3,840 | 3,865 | -15 | -0.4% | 26,300 |
| 2025/02/25 | 3,920 | 3,920 | 3,860 | 3,880 | -40 | -1% | 41,300 |
| 2025/02/21 | 3,825 | 3,925 | 3,820 | 3,920 | +95 | +2.5% | 32,700 |
| 2025/02/20 | 3,850 | 3,865 | 3,805 | 3,825 | -25 | -0.6% | 24,500 |
| 2025/02/19 | 3,940 | 3,965 | 3,850 | 3,850 | -110 | -2.8% | 25,200 |
| 2025/02/18 | 3,900 | 3,960 | 3,895 | 3,960 | +45 | +1.1% | 15,800 |
| 2025/02/17 | 3,990 | 4,005 | 3,900 | 3,915 | -45 | -1.1% | 22,900 |
| 2025/02/14 | 4,060 | 4,060 | 3,940 | 3,960 | -60 | -1.5% | 38,000 |
| 2025/02/13 | 4,020 | 4,095 | 4,015 | 4,020 | +60 | +1.5% | 33,200 |
| 2025/02/12 | 3,835 | 3,980 | 3,755 | 3,960 | +175 | +4.6% | 84,800 |
| 2025/02/10 | 3,850 | 3,870 | 3,765 | 3,785 | -375 | -9% | 120,600 |
| 2025/02/07 | 4,225 | 4,225 | 4,060 | 4,160 | -65 | -1.5% | 85,500 |
| 2025/02/06 | 4,190 | 4,240 | 4,190 | 4,225 | +50 | +1.2% | 28,200 |
| 2025/02/05 | 4,265 | 4,265 | 4,165 | 4,175 | -40 | -0.9% | 25,400 |
| 2025/02/04 | 4,265 | 4,280 | 4,215 | 4,215 | +10 | +0.2% | 20,700 |
| 2025/02/03 | 4,275 | 4,290 | 4,140 | 4,205 | -140 | -3.2% | 48,600 |
| 2025/01/31 | 4,355 | 4,395 | 4,320 | 4,345 | +35 | +0.8% | 39,300 |
| 2025/01/30 | 4,300 | 4,345 | 4,270 | 4,310 | +10 | +0.2% | 19,000 |
| 2025/01/29 | 4,395 | 4,395 | 4,275 | 4,300 | -95 | -2.2% | 28,000 |
| 2025/01/28 | 4,315 | 4,405 | 4,315 | 4,395 | +80 | +1.9% | 42,000 |
| 2025/01/27 | 4,380 | 4,390 | 4,315 | 4,315 | -35 | -0.8% | 13,700 |
| 2025/01/24 | 4,350 | 4,380 | 4,255 | 4,350 | +70 | +1.6% | 42,100 |
| 2025/01/23 | 4,270 | 4,330 | 4,265 | 4,280 | +10 | +0.2% | 26,400 |
| 2025/01/22 | 4,200 | 4,305 | 4,200 | 4,270 | +70 | +1.7% | 32,000 |
| 2025/01/21 | 4,130 | 4,210 | 4,095 | 4,200 | +105 | +2.6% | 30,400 |
| 2025/01/20 | 4,055 | 4,155 | 4,050 | 4,095 | +75 | +1.9% | 34,400 |
| 2025/01/17 | 3,995 | 4,020 | 3,925 | 4,020 | +5 | +0.1% | 29,400 |
| 2025/01/16 | 3,950 | 4,045 | 3,915 | 4,015 | +65 | +1.6% | 40,200 |
| 2025/01/15 | 3,955 | 4,000 | 3,950 | 3,950 | -5 | -0.1% | 12,300 |
| 2025/01/14 | 4,005 | 4,015 | 3,935 | 3,955 | -50 | -1.2% | 18,400 |
| 2025/01/10 | 4,040 | 4,045 | 4,005 | 4,005 | -35 | -0.9% | 11,800 |
| 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 |
251～
300
件表示中 / 3902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 | 582,000円 | +0.7% | -4.1% | 2.23% | 16.41倍 | 1.27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 |
| 大和冷 | 179,100円 | +5.3% | +11.5% | 3.35% | 15.71倍 | 1.25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 |
| シンコウ工 | 126,500円 | +3.0% | -8.6% | 3.95% | 13.10倍 | 1.40倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
| 日本ドライ | 1,238,000円 | +5.3% | +27.2% | 0.73% | 16.60倍 | 2.95倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| アイチコーポ | 136,500円 | +2.9% | +0.9% | 4.40% | 13.56倍 | 1.23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 |
市場注目の銘柄
チャート関連のコラム
