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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 341 | 347 | 340 | 344 | -5 | -1.4% | 37,000 |
| 2010/06/22 | 344 | 352 | 343 | 349 | +13 | +3.9% | 77,000 |
| 2010/06/21 | 337 | 340 | 334 | 336 | +3 | +0.9% | 53,000 |
| 2010/06/18 | 334 | 334 | 329 | 333 | +7 | +2.1% | 43,000 |
| 2010/06/17 | 329 | 331 | 323 | 326 | -2 | -0.6% | 47,000 |
| 2010/06/16 | 325 | 334 | 325 | 328 | +6 | +1.9% | 25,000 |
| 2010/06/15 | 325 | 330 | 322 | 322 | -3 | -0.9% | 17,000 |
| 2010/06/14 | 322 | 328 | 322 | 325 | +6 | +1.9% | 39,000 |
| 2010/06/11 | 328 | 328 | 317 | 319 | +4 | +1.3% | 45,000 |
| 2010/06/10 | 318 | 319 | 314 | 315 | -5 | -1.6% | 24,000 |
| 2010/06/09 | 323 | 323 | 317 | 320 | -1 | -0.3% | 12,000 |
| 2010/06/08 | 317 | 324 | 317 | 321 | +3 | +0.9% | 19,000 |
| 2010/06/07 | 321 | 326 | 318 | 318 | -19 | -5.6% | 37,000 |
| 2010/06/04 | 330 | 337 | 330 | 337 | +7 | +2.1% | 42,000 |
| 2010/06/03 | 330 | 335 | 330 | 330 | +2 | +0.6% | 35,000 |
| 2010/06/02 | 334 | 334 | 326 | 328 | ±0 | ±0% | 15,000 |
| 2010/06/01 | 323 | 335 | 323 | 328 | -2 | -0.6% | 23,000 |
| 2010/05/31 | 327 | 330 | 320 | 330 | +10 | +3.1% | 27,000 |
| 2010/05/28 | 325 | 325 | 319 | 320 | +5 | +1.6% | 55,000 |
| 2010/05/27 | 310 | 316 | 310 | 315 | +5 | +1.6% | 29,000 |
| 2010/05/26 | 317 | 318 | 308 | 310 | -2 | -0.6% | 37,000 |
| 2010/05/25 | 317 | 325 | 311 | 312 | -5 | -1.6% | 27,000 |
| 2010/05/24 | 314 | 322 | 314 | 317 | +3 | +1% | 38,000 |
| 2010/05/21 | 305 | 314 | 304 | 314 | -5 | -1.6% | 47,000 |
| 2010/05/20 | 316 | 324 | 312 | 319 | -4 | -1.2% | 86,000 |
| 2010/05/19 | 337 | 337 | 322 | 323 | -21 | -6.1% | 132,000 |
| 2010/05/18 | 345 | 353 | 338 | 344 | -6 | -1.7% | 59,000 |
| 2010/05/17 | 351 | 353 | 335 | 350 | -9 | -2.5% | 98,000 |
| 2010/05/14 | 363 | 367 | 356 | 359 | -7 | -1.9% | 47,000 |
| 2010/05/13 | 371 | 377 | 362 | 366 | -3 | -0.8% | 80,000 |
| 2010/05/12 | 373 | 384 | 368 | 369 | -12 | -3.1% | 65,000 |
| 2010/05/11 | 389 | 389 | 381 | 381 | ±0 | ±0% | 19,000 |
| 2010/05/10 | 362 | 392 | 362 | 381 | +12 | +3.3% | 26,000 |
| 2010/05/07 | 370 | 371 | 362 | 369 | -13 | -3.4% | 44,000 |
| 2010/05/06 | 386 | 388 | 382 | 382 | -19 | -4.7% | 52,000 |
| 2010/04/30 | 401 | 401 | 397 | 401 | +2 | +0.5% | 20,000 |
| 2010/04/28 | 390 | 408 | 385 | 399 | +3 | +0.8% | 104,000 |
| 2010/04/27 | 393 | 398 | 390 | 396 | -5 | -1.2% | 47,000 |
| 2010/04/26 | 402 | 403 | 392 | 401 | +17 | +4.4% | 73,000 |
| 2010/04/23 | 387 | 388 | 382 | 384 | +1 | +0.3% | 22,000 |
| 2010/04/22 | 387 | 388 | 382 | 383 | -3 | -0.8% | 34,000 |
| 2010/04/21 | 381 | 389 | 381 | 386 | +1 | +0.3% | 52,000 |
| 2010/04/20 | 388 | 389 | 381 | 385 | -3 | -0.8% | 40,000 |
| 2010/04/19 | 383 | 390 | 382 | 388 | -6 | -1.5% | 45,000 |
| 2010/04/16 | 394 | 398 | 390 | 394 | -5 | -1.3% | 30,000 |
| 2010/04/15 | 393 | 399 | 383 | 399 | +7 | +1.8% | 49,000 |
| 2010/04/14 | 397 | 398 | 386 | 392 | -1 | -0.3% | 83,000 |
| 2010/04/13 | 399 | 399 | 390 | 393 | -6 | -1.5% | 40,000 |
| 2010/04/12 | 403 | 403 | 398 | 399 | +1 | +0.3% | 56,000 |
| 2010/04/09 | 394 | 398 | 393 | 398 | +3 | +0.8% | 23,000 |
3401～
3450
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 | 439,500円 | +4.4% | -6.6% | 2.28% | 14.05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 | 148,400円 | +7.2% | +8.7% | 3.23% | 10.85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 | 211,400円 | +5.3% | +13.8% | 3.50% | 10.70倍 | 0.96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 | 119,600円 | +4.9% | -20.6% | 3.34% | 10.94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 | 89,700円 | +1.7% | +61.3% | 3.34% | 12.40倍 | 0.63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
