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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 5,600 | 5,730 | 5,540 | 5,630 | +20 | +0.4% | 52,000 |
| 2025/09/16 | 5,640 | 5,680 | 5,530 | 5,610 | -30 | -0.5% | 50,100 |
| 2025/09/12 | 5,700 | 5,730 | 5,610 | 5,640 | -50 | -0.9% | 47,200 |
| 2025/09/11 | 5,580 | 5,720 | 5,560 | 5,690 | +80 | +1.4% | 27,300 |
| 2025/09/10 | 5,650 | 5,650 | 5,570 | 5,610 | -40 | -0.7% | 27,200 |
| 2025/09/09 | 5,630 | 5,730 | 5,600 | 5,650 | +20 | +0.4% | 27,900 |
| 2025/09/08 | 5,650 | 5,670 | 5,600 | 5,630 | +50 | +0.9% | 25,100 |
| 2025/09/05 | 5,610 | 5,660 | 5,570 | 5,580 | -30 | -0.5% | 38,500 |
| 2025/09/04 | 5,600 | 5,630 | 5,560 | 5,610 | +20 | +0.4% | 33,000 |
| 2025/09/03 | 5,560 | 5,620 | 5,530 | 5,590 | ±0 | ±0% | 44,200 |
| 2025/09/02 | 5,640 | 5,650 | 5,560 | 5,590 | -30 | -0.5% | 19,000 |
| 2025/09/01 | 5,680 | 5,690 | 5,580 | 5,620 | -80 | -1.4% | 26,000 |
| 2025/08/29 | 5,660 | 5,760 | 5,650 | 5,700 | +40 | +0.7% | 18,800 |
| 2025/08/28 | 5,680 | 5,690 | 5,590 | 5,660 | -20 | -0.4% | 26,300 |
| 2025/08/27 | 5,700 | 5,730 | 5,590 | 5,680 | -40 | -0.7% | 29,600 |
| 2025/08/26 | 5,840 | 5,850 | 5,720 | 5,720 | -80 | -1.4% | 29,500 |
| 2025/08/25 | 5,730 | 5,810 | 5,720 | 5,800 | +70 | +1.2% | 31,800 |
| 2025/08/22 | 5,740 | 5,750 | 5,680 | 5,730 | -10 | -0.2% | 17,400 |
| 2025/08/21 | 5,740 | 5,770 | 5,720 | 5,740 | ±0 | ±0% | 16,400 |
| 2025/08/20 | 5,720 | 5,740 | 5,670 | 5,740 | +20 | +0.3% | 30,900 |
| 2025/08/19 | 5,640 | 5,730 | 5,560 | 5,720 | +100 | +1.8% | 50,900 |
| 2025/08/18 | 5,510 | 5,640 | 5,510 | 5,620 | +110 | +2% | 30,200 |
| 2025/08/15 | 5,580 | 5,580 | 5,490 | 5,510 | -70 | -1.3% | 42,300 |
| 2025/08/14 | 5,510 | 5,580 | 5,510 | 5,580 | +10 | +0.2% | 30,700 |
| 2025/08/13 | 5,610 | 5,610 | 5,450 | 5,570 | -30 | -0.5% | 41,600 |
| 2025/08/12 | 5,470 | 5,680 | 5,430 | 5,600 | +180 | +3.3% | 108,400 |
| 2025/08/08 | 5,410 | 5,460 | 5,360 | 5,420 | -30 | -0.6% | 19,500 |
| 2025/08/07 | 5,400 | 5,500 | 5,340 | 5,450 | +40 | +0.7% | 26,800 |
| 2025/08/06 | 5,330 | 5,430 | 5,300 | 5,410 | +70 | +1.3% | 16,300 |
| 2025/08/05 | 5,310 | 5,370 | 5,250 | 5,340 | -10 | -0.2% | 19,300 |
| 2025/08/04 | 5,360 | 5,400 | 5,320 | 5,350 | -100 | -1.8% | 17,300 |
| 2025/08/01 | 5,420 | 5,480 | 5,410 | 5,450 | +40 | +0.7% | 19,800 |
| 2025/07/31 | 5,280 | 5,470 | 5,280 | 5,410 | +130 | +2.5% | 38,300 |
| 2025/07/30 | 5,280 | 5,330 | 5,250 | 5,280 | +40 | +0.8% | 27,800 |
| 2025/07/29 | 5,200 | 5,260 | 5,200 | 5,240 | ±0 | ±0% | 20,600 |
| 2025/07/28 | 5,270 | 5,270 | 5,220 | 5,240 | -60 | -1.1% | 17,400 |
| 2025/07/25 | 5,230 | 5,360 | 5,230 | 5,300 | +50 | +1% | 30,500 |
| 2025/07/24 | 5,240 | 5,290 | 5,200 | 5,250 | +30 | +0.6% | 31,000 |
| 2025/07/23 | 5,250 | 5,300 | 5,190 | 5,220 | +20 | +0.4% | 41,400 |
| 2025/07/22 | 5,130 | 5,270 | 5,130 | 5,200 | +20 | +0.4% | 51,600 |
| 2025/07/18 | 5,230 | 5,260 | 5,180 | 5,180 | -30 | -0.6% | 25,600 |
| 2025/07/17 | 5,190 | 5,230 | 5,080 | 5,210 | +20 | +0.4% | 38,600 |
| 2025/07/16 | 5,130 | 5,240 | 5,120 | 5,190 | +60 | +1.2% | 28,200 |
| 2025/07/15 | 4,955 | 5,170 | 4,945 | 5,130 | +175 | +3.5% | 52,300 |
| 2025/07/14 | 4,945 | 5,060 | 4,945 | 4,955 | ±0 | ±0% | 32,200 |
| 2025/07/11 | 4,975 | 4,990 | 4,930 | 4,955 | -20 | -0.4% | 31,600 |
| 2025/07/10 | 5,040 | 5,040 | 4,950 | 4,975 | -105 | -2.1% | 44,500 |
| 2025/07/09 | 5,020 | 5,110 | 5,020 | 5,080 | +60 | +1.2% | 44,800 |
| 2025/07/08 | 5,090 | 5,110 | 5,000 | 5,020 | -110 | -2.1% | 42,900 |
| 2025/07/07 | 5,260 | 5,260 | 5,050 | 5,130 | -120 | -2.3% | 50,000 |
1～
50
件表示中 / 3785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 | 567,000円 | -2.9% | -25.3% | 2.12% | 16.37倍 | 1.30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 |
| 渋谷工 | 337,500円 | +3.1% | -4.2% | 2.81% | 10.04倍 | 0.87倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
| 不二越 | 372,000円 | +1.3% | +55.8% | 2.69% | 20.77倍 | 0.53倍 |
|
工具、ベアリング、産業用ロボット大手。油圧機器、工作機械、特殊鋼も。高シェアの独自製品多い |
| リケンＮＰＲ | 309,500円 | -4.9% | -22.3% | 4.20% | 11.40倍 | 0.58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 |
| 理想科 | 124,500円 | -0.8% | -10.4% | 4.02% | 19.43倍 | 1.20倍 |
|
高速印刷機に強み。インクジェットプリンタ（ＩＪＰ）を重点展開。学校教育関連が主要顧客 |
市場注目の銘柄
チャート関連のコラム
