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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 4,740 | 4,780 | 4,670 | 4,765 | +25 | +0.5% | 57,200 |
| 2024/02/29 | 4,570 | 4,770 | 4,545 | 4,740 | +240 | +5.3% | 78,300 |
| 2024/02/28 | 4,420 | 4,535 | 4,410 | 4,500 | +80 | +1.8% | 51,300 |
| 2024/02/27 | 4,275 | 4,425 | 4,275 | 4,420 | +135 | +3.2% | 66,300 |
| 2024/02/26 | 4,335 | 4,405 | 4,285 | 4,285 | -30 | -0.7% | 36,600 |
| 2024/02/22 | 4,350 | 4,365 | 4,265 | 4,315 | -20 | -0.5% | 38,500 |
| 2024/02/21 | 4,235 | 4,345 | 4,235 | 4,335 | +95 | +2.2% | 38,700 |
| 2024/02/20 | 4,250 | 4,265 | 4,170 | 4,240 | -10 | -0.2% | 48,600 |
| 2024/02/19 | 4,285 | 4,335 | 4,205 | 4,250 | -25 | -0.6% | 40,800 |
| 2024/02/16 | 4,370 | 4,370 | 4,255 | 4,275 | -35 | -0.8% | 64,200 |
| 2024/02/15 | 4,365 | 4,365 | 4,290 | 4,310 | ±0 | ±0% | 45,500 |
| 2024/02/14 | 4,355 | 4,390 | 4,265 | 4,310 | -85 | -1.9% | 72,900 |
| 2024/02/13 | 4,520 | 4,550 | 4,190 | 4,395 | -130 | -2.9% | 198,000 |
| 2024/02/09 | 4,525 | 4,685 | 4,515 | 4,525 | -15 | -0.3% | 64,400 |
| 2024/02/08 | 4,565 | 4,580 | 4,490 | 4,540 | -85 | -1.8% | 54,100 |
| 2024/02/07 | 4,680 | 4,695 | 4,620 | 4,625 | -100 | -2.1% | 36,700 |
| 2024/02/06 | 4,690 | 4,745 | 4,630 | 4,725 | +5 | +0.1% | 33,500 |
| 2024/02/05 | 4,810 | 4,810 | 4,720 | 4,720 | -20 | -0.4% | 44,700 |
| 2024/02/02 | 4,690 | 4,770 | 4,655 | 4,740 | +70 | +1.5% | 48,000 |
| 2024/02/01 | 4,660 | 4,675 | 4,630 | 4,670 | +45 | +1% | 31,700 |
| 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 |
51～
100
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 | 438,500円 | +4.4% | -6.6% | 2.28% | 14.02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 | 148,200円 | +7.2% | +8.7% | 3.24% | 10.83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 | 209,800円 | +5.3% | +13.8% | 3.53% | 10.62倍 | 0.95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 | 119,500円 | +4.9% | -20.6% | 3.35% | 10.93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 | 90,200円 | +1.7% | +61.3% | 3.33% | 12.47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
