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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,955 | 3,965 | 3,880 | 3,905 | -65 | -1.6% | 23,400 |
| 2025/04/30 | 3,920 | 3,970 | 3,910 | 3,970 | +50 | +1.3% | 22,800 |
| 2025/04/28 | 3,970 | 4,005 | 3,920 | 3,920 | -25 | -0.6% | 141,500 |
| 2025/04/25 | 3,940 | 4,000 | 3,935 | 3,945 | +40 | +1% | 24,700 |
| 2025/04/24 | 3,930 | 3,970 | 3,875 | 3,905 | +5 | +0.1% | 46,000 |
| 2025/04/23 | 3,925 | 3,935 | 3,850 | 3,900 | +25 | +0.6% | 49,800 |
| 2025/04/22 | 3,855 | 3,920 | 3,815 | 3,875 | +20 | +0.5% | 39,700 |
| 2025/04/21 | 3,875 | 3,895 | 3,825 | 3,855 | -30 | -0.8% | 33,300 |
| 2025/04/18 | 3,780 | 3,895 | 3,770 | 3,885 | +150 | +4% | 18,700 |
| 2025/04/17 | 3,665 | 3,760 | 3,665 | 3,735 | +30 | +0.8% | 29,300 |
| 2025/04/16 | 3,705 | 3,725 | 3,645 | 3,705 | ±0 | ±0% | 19,900 |
| 2025/04/15 | 3,760 | 3,770 | 3,705 | 3,705 | -15 | -0.4% | 16,400 |
| 2025/04/14 | 3,675 | 3,735 | 3,635 | 3,720 | +100 | +2.8% | 36,100 |
| 2025/04/11 | 3,535 | 3,625 | 3,465 | 3,620 | -55 | -1.5% | 25,400 |
| 2025/04/10 | 3,655 | 3,700 | 3,615 | 3,675 | +300 | +8.9% | 34,100 |
| 2025/04/09 | 3,400 | 3,445 | 3,350 | 3,375 | -85 | -2.5% | 49,300 |
| 2025/04/08 | 3,455 | 3,545 | 3,410 | 3,460 | +75 | +2.2% | 58,100 |
| 2025/04/07 | 3,300 | 3,410 | 3,235 | 3,385 | -225 | -6.2% | 41,200 |
| 2025/04/04 | 3,780 | 3,835 | 3,530 | 3,610 | -305 | -7.8% | 85,300 |
| 2025/04/03 | 3,875 | 3,965 | 3,800 | 3,915 | -170 | -4.2% | 56,800 |
| 2025/04/02 | 4,140 | 4,140 | 4,050 | 4,085 | -5 | -0.1% | 36,800 |
| 2025/04/01 | 4,110 | 4,145 | 4,080 | 4,090 | +30 | +0.7% | 25,200 |
| 2025/03/31 | 4,070 | 4,075 | 3,965 | 4,060 | -70 | -1.7% | 53,900 |
| 2025/03/28 | 4,150 | 4,165 | 4,080 | 4,130 | -90 | -2.1% | 34,400 |
| 2025/03/27 | 4,210 | 4,245 | 4,150 | 4,220 | -25 | -0.6% | 34,000 |
| 2025/03/26 | 4,195 | 4,255 | 4,160 | 4,245 | +60 | +1.4% | 44,400 |
| 2025/03/25 | 4,210 | 4,220 | 4,150 | 4,185 | +20 | +0.5% | 28,900 |
| 2025/03/24 | 4,220 | 4,220 | 4,135 | 4,165 | -5 | -0.1% | 33,200 |
| 2025/03/21 | 4,155 | 4,245 | 4,115 | 4,170 | -5 | -0.1% | 43,000 |
| 2025/03/19 | 4,070 | 4,215 | 4,070 | 4,175 | +115 | +2.8% | 41,600 |
| 2025/03/18 | 3,985 | 4,095 | 3,985 | 4,060 | +80 | +2% | 24,500 |
| 2025/03/17 | 3,970 | 3,985 | 3,945 | 3,980 | +15 | +0.4% | 20,200 |
| 2025/03/14 | 3,980 | 4,025 | 3,965 | 3,965 | -25 | -0.6% | 21,300 |
| 2025/03/13 | 4,035 | 4,040 | 3,965 | 3,990 | -55 | -1.4% | 25,100 |
| 2025/03/12 | 4,000 | 4,045 | 3,970 | 4,045 | +45 | +1.1% | 26,600 |
| 2025/03/11 | 3,985 | 4,020 | 3,905 | 4,000 | -20 | -0.5% | 26,200 |
| 2025/03/10 | 3,995 | 4,045 | 3,955 | 4,020 | +25 | +0.6% | 30,700 |
| 2025/03/07 | 4,050 | 4,050 | 3,975 | 3,995 | -65 | -1.6% | 31,100 |
| 2025/03/06 | 3,975 | 4,110 | 3,975 | 4,060 | +85 | +2.1% | 26,000 |
| 2025/03/05 | 3,990 | 4,065 | 3,975 | 3,975 | +55 | +1.4% | 32,600 |
| 2025/03/04 | 3,970 | 3,975 | 3,895 | 3,920 | -90 | -2.2% | 24,600 |
| 2025/03/03 | 4,015 | 4,025 | 3,980 | 4,010 | +65 | +1.6% | 20,300 |
| 2025/02/28 | 3,910 | 3,970 | 3,895 | 3,945 | +25 | +0.6% | 28,300 |
| 2025/02/27 | 3,865 | 3,940 | 3,845 | 3,920 | +55 | +1.4% | 23,700 |
| 2025/02/26 | 3,880 | 3,880 | 3,840 | 3,865 | -15 | -0.4% | 26,300 |
| 2025/02/25 | 3,920 | 3,920 | 3,860 | 3,880 | -40 | -1% | 41,300 |
| 2025/02/21 | 3,825 | 3,925 | 3,820 | 3,920 | +95 | +2.5% | 32,700 |
| 2025/02/20 | 3,850 | 3,865 | 3,805 | 3,825 | -25 | -0.6% | 24,500 |
| 2025/02/19 | 3,940 | 3,965 | 3,850 | 3,850 | -110 | -2.8% | 25,200 |
| 2025/02/18 | 3,900 | 3,960 | 3,895 | 3,960 | +45 | +1.1% | 15,800 |
1～
50
件表示中 / 3691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 | 390,500円 | -2.9% | -25.3% | 3.07% | 11.34倍 | 0.94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 |
| リケンＮＰＲ | 234,700円 | +23.4% | +20.3% | 5.54% | 7.42倍 | 0.44倍 |
|
ピストンリング国内大手のリケンと日本ピストンリングが２３年１０月に設立した共同持株会社 |
| オプトラン | 141,900円 | +17.3% | +5.0% | 3.81% | 8.76倍 | 0.96倍 |
|
光学薄膜装置を製販、プロセス設定とアフターサービスまでの一貫に強み。中国生産・販売が柱 |
| アイダ | 86,700円 | +1.7% | +47.4% | 3.46% | 11.88倍 | 0.62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 |
| 酉島製 | 196,800円 | +8.5% | -12.7% | 3.05% | 10.92倍 | 0.99倍 |
|
ポンプ国内大手３社の一角。発電用高効率ポンプは国内１位。中東の海水淡水化設備向け強い |
市場注目の銘柄
チャート関連のコラム
