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 |
|---|---|---|---|---|---|---|---|
| 2024/12/16 | 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 |
| 2024/10/24 | 3,905 | 3,920 | 3,865 | 3,895 | -35 | -0.9% | 43,800 |
| 2024/10/23 | 3,985 | 3,985 | 3,930 | 3,930 | -75 | -1.9% | 14,800 |
| 2024/10/22 | 4,120 | 4,130 | 3,985 | 4,005 | -115 | -2.8% | 31,400 |
| 2024/10/21 | 4,155 | 4,180 | 4,115 | 4,120 | -30 | -0.7% | 15,100 |
| 2024/10/18 | 4,200 | 4,210 | 4,135 | 4,150 | +10 | +0.2% | 21,500 |
| 2024/10/17 | 4,175 | 4,195 | 4,140 | 4,140 | -35 | -0.8% | 14,800 |
| 2024/10/16 | 4,155 | 4,215 | 4,125 | 4,175 | -45 | -1.1% | 29,600 |
| 2024/10/15 | 4,155 | 4,230 | 4,140 | 4,220 | +135 | +3.3% | 51,000 |
| 2024/10/11 | 4,105 | 4,140 | 4,060 | 4,085 | -30 | -0.7% | 27,500 |
| 2024/10/10 | 4,085 | 4,115 | 4,045 | 4,115 | +45 | +1.1% | 16,000 |
| 2024/10/09 | 4,105 | 4,105 | 4,040 | 4,070 | -25 | -0.6% | 37,200 |
| 2024/10/08 | 4,105 | 4,150 | 4,065 | 4,095 | -105 | -2.5% | 15,500 |
| 2024/10/07 | 4,270 | 4,285 | 4,190 | 4,200 | +10 | +0.2% | 19,600 |
| 2024/10/04 | 4,160 | 4,215 | 4,160 | 4,190 | +35 | +0.8% | 20,500 |
301～
350
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
