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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 4,260 | 4,260 | 4,080 | 4,125 | -75 | -1.8% | 96,200 |
| 2023/11/14 | 4,065 | 4,240 | 4,065 | 4,200 | +195 | +4.9% | 112,500 |
| 2023/11/13 | 4,390 | 4,395 | 3,925 | 4,005 | -595 | -12.9% | 256,600 |
| 2023/11/10 | 4,620 | 4,620 | 4,520 | 4,600 | -30 | -0.6% | 64,600 |
| 2023/11/09 | 4,495 | 4,635 | 4,445 | 4,630 | +90 | +2% | 59,100 |
| 2023/11/08 | 4,535 | 4,625 | 4,490 | 4,540 | +40 | +0.9% | 79,400 |
| 2023/11/07 | 4,500 | 4,590 | 4,440 | 4,500 | +220 | +5.1% | 131,400 |
| 2023/11/06 | 4,240 | 4,320 | 4,190 | 4,280 | +150 | +3.6% | 76,300 |
| 2023/11/02 | 4,215 | 4,240 | 4,120 | 4,130 | -60 | -1.4% | 47,700 |
| 2023/11/01 | 4,225 | 4,275 | 4,150 | 4,190 | -20 | -0.5% | 48,400 |
| 2023/10/31 | 4,200 | 4,215 | 4,120 | 4,210 | +30 | +0.7% | 36,500 |
| 2023/10/30 | 4,175 | 4,210 | 4,105 | 4,180 | -55 | -1.3% | 32,600 |
| 2023/10/27 | 4,135 | 4,235 | 4,120 | 4,235 | +165 | +4.1% | 27,000 |
| 2023/10/26 | 4,080 | 4,105 | 4,005 | 4,070 | -135 | -3.2% | 63,400 |
| 2023/10/25 | 4,235 | 4,250 | 4,195 | 4,205 | +35 | +0.8% | 34,800 |
| 2023/10/24 | 4,065 | 4,180 | 4,030 | 4,170 | +100 | +2.5% | 45,000 |
| 2023/10/23 | 4,135 | 4,150 | 4,070 | 4,070 | -70 | -1.7% | 27,400 |
| 2023/10/20 | 4,085 | 4,175 | 4,065 | 4,140 | +50 | +1.2% | 38,200 |
| 2023/10/19 | 4,015 | 4,100 | 4,015 | 4,090 | -55 | -1.3% | 28,800 |
| 2023/10/18 | 4,115 | 4,165 | 4,080 | 4,145 | +85 | +2.1% | 26,200 |
| 2023/10/17 | 4,105 | 4,140 | 4,010 | 4,060 | +25 | +0.6% | 41,300 |
| 2023/10/16 | 4,000 | 4,050 | 3,980 | 4,035 | -25 | -0.6% | 34,400 |
| 2023/10/13 | 4,085 | 4,115 | 4,040 | 4,060 | -45 | -1.1% | 21,700 |
| 2023/10/12 | 4,010 | 4,110 | 4,010 | 4,105 | +100 | +2.5% | 24,300 |
| 2023/10/11 | 4,040 | 4,050 | 3,995 | 4,005 | -25 | -0.6% | 25,900 |
| 2023/10/10 | 3,940 | 4,035 | 3,940 | 4,030 | +100 | +2.5% | 33,100 |
| 2023/10/06 | 3,850 | 3,945 | 3,825 | 3,930 | +75 | +1.9% | 41,200 |
| 2023/10/05 | 3,810 | 3,895 | 3,810 | 3,855 | +55 | +1.4% | 58,000 |
| 2023/10/04 | 3,900 | 3,900 | 3,800 | 3,800 | -170 | -4.3% | 66,200 |
| 2023/10/03 | 4,050 | 4,050 | 3,970 | 3,970 | -125 | -3.1% | 39,600 |
| 2023/10/02 | 4,120 | 4,175 | 4,085 | 4,095 | -5 | -0.1% | 44,700 |
| 2023/09/29 | 4,200 | 4,210 | 4,060 | 4,100 | -85 | -2% | 53,500 |
| 2023/09/28 | 4,170 | 4,240 | 4,125 | 4,185 | -35 | -0.8% | 67,800 |
| 2023/09/27 | 4,120 | 4,220 | 4,085 | 4,220 | +80 | +1.9% | 151,100 |
| 2023/09/26 | 4,220 | 4,220 | 4,095 | 4,140 | -25 | -0.6% | 98,300 |
| 2023/09/25 | 4,160 | 4,220 | 4,140 | 4,165 | -60 | -1.4% | 131,100 |
| 2023/09/22 | 4,130 | 4,250 | 4,130 | 4,225 | +50 | +1.2% | 77,000 |
| 2023/09/21 | 4,160 | 4,230 | 4,130 | 4,175 | ±0 | ±0% | 62,900 |
| 2023/09/20 | 4,400 | 4,400 | 4,170 | 4,175 | -225 | -5.1% | 100,300 |
| 2023/09/19 | 4,315 | 4,400 | 4,275 | 4,400 | +70 | +1.6% | 66,400 |
| 2023/09/15 | 4,265 | 4,340 | 4,265 | 4,330 | +80 | +1.9% | 46,800 |
| 2023/09/14 | 4,160 | 4,265 | 4,150 | 4,250 | +90 | +2.2% | 45,600 |
| 2023/09/13 | 4,210 | 4,215 | 4,155 | 4,160 | -50 | -1.2% | 38,100 |
| 2023/09/12 | 4,145 | 4,215 | 4,145 | 4,210 | +65 | +1.6% | 29,500 |
| 2023/09/11 | 4,135 | 4,175 | 4,105 | 4,145 | -5 | -0.1% | 60,600 |
| 2023/09/08 | 4,220 | 4,225 | 4,130 | 4,150 | -90 | -2.1% | 70,900 |
| 2023/09/07 | 4,245 | 4,270 | 4,230 | 4,240 | +5 | +0.1% | 42,700 |
| 2023/09/06 | 4,210 | 4,235 | 4,185 | 4,235 | -5 | -0.1% | 45,300 |
| 2023/09/05 | 4,185 | 4,240 | 4,165 | 4,240 | +85 | +2% | 49,700 |
| 2023/09/04 | 4,145 | 4,165 | 4,135 | 4,155 | +25 | +0.6% | 56,000 |
251～
300
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
