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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 4,455 | 4,455 | 4,345 | 4,360 | -85 | -1.9% | 27,100 |
| 2024/05/15 | 4,495 | 4,560 | 4,440 | 4,445 | -10 | -0.2% | 39,100 |
| 2024/05/14 | 4,540 | 4,585 | 4,405 | 4,455 | -260 | -5.5% | 85,000 |
| 2024/05/13 | 4,740 | 4,740 | 4,500 | 4,715 | +35 | +0.7% | 47,800 |
| 2024/05/10 | 4,645 | 4,740 | 4,640 | 4,680 | +15 | +0.3% | 76,500 |
| 2024/05/09 | 4,655 | 4,705 | 4,635 | 4,665 | +10 | +0.2% | 77,000 |
| 2024/05/08 | 4,590 | 4,715 | 4,590 | 4,655 | +135 | +3% | 50,300 |
| 2024/05/07 | 4,525 | 4,560 | 4,480 | 4,520 | -5 | -0.1% | 24,500 |
| 2024/05/02 | 4,440 | 4,535 | 4,435 | 4,525 | +75 | +1.7% | 18,100 |
| 2024/05/01 | 4,420 | 4,455 | 4,400 | 4,450 | +30 | +0.7% | 24,400 |
| 2024/04/30 | 4,290 | 4,440 | 4,290 | 4,420 | +200 | +4.7% | 43,800 |
| 2024/04/26 | 4,315 | 4,340 | 4,200 | 4,220 | -95 | -2.2% | 176,700 |
| 2024/04/25 | 4,395 | 4,420 | 4,315 | 4,315 | -115 | -2.6% | 21,400 |
| 2024/04/24 | 4,410 | 4,465 | 4,385 | 4,430 | +40 | +0.9% | 27,800 |
| 2024/04/23 | 4,455 | 4,455 | 4,340 | 4,390 | ±0 | ±0% | 16,300 |
| 2024/04/22 | 4,365 | 4,390 | 4,310 | 4,390 | +95 | +2.2% | 26,100 |
| 2024/04/19 | 4,305 | 4,370 | 4,255 | 4,295 | -60 | -1.4% | 59,800 |
| 2024/04/18 | 4,325 | 4,390 | 4,300 | 4,355 | +5 | +0.1% | 45,200 |
| 2024/04/17 | 4,400 | 4,435 | 4,330 | 4,350 | -60 | -1.4% | 41,000 |
| 2024/04/16 | 4,510 | 4,515 | 4,410 | 4,410 | -170 | -3.7% | 33,600 |
| 2024/04/15 | 4,580 | 4,620 | 4,480 | 4,580 | -30 | -0.7% | 32,400 |
| 2024/04/12 | 4,625 | 4,670 | 4,600 | 4,610 | +15 | +0.3% | 30,300 |
| 2024/04/11 | 4,605 | 4,640 | 4,545 | 4,595 | -80 | -1.7% | 41,800 |
| 2024/04/10 | 4,570 | 4,685 | 4,570 | 4,675 | +65 | +1.4% | 15,100 |
| 2024/04/09 | 4,610 | 4,655 | 4,595 | 4,610 | ±0 | ±0% | 29,700 |
| 2024/04/08 | 4,600 | 4,640 | 4,585 | 4,610 | -25 | -0.5% | 47,600 |
| 2024/04/05 | 4,580 | 4,660 | 4,525 | 4,635 | ±0 | ±0% | 34,000 |
| 2024/04/04 | 4,625 | 4,675 | 4,610 | 4,635 | +10 | +0.2% | 38,700 |
| 2024/04/03 | 4,570 | 4,650 | 4,535 | 4,625 | -15 | -0.3% | 44,300 |
| 2024/04/02 | 4,655 | 4,665 | 4,605 | 4,640 | -20 | -0.4% | 38,000 |
| 2024/04/01 | 4,785 | 4,785 | 4,655 | 4,660 | -90 | -1.9% | 20,500 |
| 2024/03/29 | 4,715 | 4,795 | 4,710 | 4,750 | +5 | +0.1% | 31,500 |
| 2024/03/28 | 4,885 | 4,885 | 4,710 | 4,745 | -120 | -2.5% | 30,500 |
| 2024/03/27 | 4,830 | 4,885 | 4,825 | 4,865 | +105 | +2.2% | 36,200 |
| 2024/03/26 | 4,700 | 4,825 | 4,700 | 4,760 | +60 | +1.3% | 23,900 |
| 2024/03/25 | 4,705 | 4,730 | 4,685 | 4,700 | -30 | -0.6% | 23,900 |
| 2024/03/22 | 4,760 | 4,760 | 4,685 | 4,730 | +20 | +0.4% | 23,100 |
| 2024/03/21 | 4,760 | 4,760 | 4,675 | 4,710 | +5 | +0.1% | 24,200 |
| 2024/03/19 | 4,655 | 4,705 | 4,585 | 4,705 | +70 | +1.5% | 27,200 |
| 2024/03/18 | 4,570 | 4,650 | 4,565 | 4,635 | +115 | +2.5% | 27,300 |
| 2024/03/15 | 4,475 | 4,565 | 4,475 | 4,520 | +50 | +1.1% | 37,200 |
| 2024/03/14 | 4,480 | 4,495 | 4,380 | 4,470 | +10 | +0.2% | 27,000 |
| 2024/03/13 | 4,570 | 4,570 | 4,415 | 4,460 | -55 | -1.2% | 37,300 |
| 2024/03/12 | 4,520 | 4,520 | 4,420 | 4,515 | +10 | +0.2% | 22,700 |
| 2024/03/11 | 4,590 | 4,635 | 4,465 | 4,505 | -195 | -4.1% | 35,800 |
| 2024/03/08 | 4,520 | 4,715 | 4,520 | 4,700 | +110 | +2.4% | 58,500 |
| 2024/03/07 | 4,765 | 4,765 | 4,590 | 4,590 | -120 | -2.5% | 24,900 |
| 2024/03/06 | 4,685 | 4,780 | 4,685 | 4,710 | -30 | -0.6% | 33,700 |
| 2024/03/05 | 4,705 | 4,800 | 4,685 | 4,740 | +20 | +0.4% | 32,800 |
| 2024/03/04 | 4,835 | 4,860 | 4,685 | 4,720 | -45 | -0.9% | 76,000 |
1～
50
件表示中 / 3456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 | 440,500円 | +4.4% | -6.6% | 2.27% | 14.08倍 | 1.06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 |
| ツガミ | 148,300円 | +7.2% | +8.7% | 3.24% | 10.84倍 | 1.25倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
| サトーＨＤ | 208,400円 | +5.3% | +13.8% | 3.55% | 10.55倍 | 0.94倍 |
|
バーコードプリンタの世界２位。自動認識技術に強み。専用ラベルシール等のサプライ品も供給 |
| 小 森 | 120,100円 | +4.9% | -20.6% | 3.33% | 10.99倍 | 0.56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 |
| アイダ | 90,300円 | +1.7% | +61.3% | 3.32% | 12.49倍 | 0.64倍 |
|
サーボ駆動式プレス機で世界２強。自動車関連８割超、非日系開拓で拡大中。高速プレスも注力 |
市場注目の銘柄
チャート関連のコラム
