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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 4,275 | 4,375 | 4,270 | 4,375 | +130 | +3.1% | 61,300 |
| 2025/06/16 | 4,185 | 4,255 | 4,185 | 4,245 | +105 | +2.5% | 55,900 |
| 2025/06/13 | 4,155 | 4,165 | 4,075 | 4,140 | +45 | +1.1% | 52,500 |
| 2025/06/12 | 4,105 | 4,135 | 4,070 | 4,095 | +10 | +0.2% | 33,100 |
| 2025/06/11 | 4,005 | 4,100 | 4,005 | 4,085 | +80 | +2% | 22,800 |
| 2025/06/10 | 4,050 | 4,055 | 3,995 | 4,005 | +5 | +0.1% | 20,100 |
| 2025/06/09 | 4,000 | 4,035 | 3,965 | 4,000 | +30 | +0.8% | 10,700 |
| 2025/06/06 | 4,010 | 4,025 | 3,970 | 3,970 | -35 | -0.9% | 14,900 |
| 2025/06/05 | 3,980 | 4,030 | 3,940 | 4,005 | +25 | +0.6% | 29,100 |
| 2025/06/04 | 3,990 | 4,005 | 3,945 | 3,980 | -15 | -0.4% | 21,700 |
| 2025/06/03 | 4,100 | 4,100 | 3,945 | 3,995 | +10 | +0.3% | 33,700 |
| 2025/06/02 | 3,930 | 4,040 | 3,925 | 3,985 | +5 | +0.1% | 22,500 |
| 2025/05/30 | 3,860 | 4,020 | 3,855 | 3,980 | +85 | +2.2% | 33,900 |
| 2025/05/29 | 3,940 | 3,940 | 3,870 | 3,895 | ±0 | ±0% | 31,100 |
| 2025/05/28 | 3,935 | 3,980 | 3,875 | 3,895 | -40 | -1% | 39,400 |
| 2025/05/27 | 3,900 | 3,960 | 3,900 | 3,935 | +35 | +0.9% | 19,000 |
| 2025/05/26 | 3,915 | 3,945 | 3,880 | 3,900 | -10 | -0.3% | 12,000 |
| 2025/05/23 | 3,850 | 4,020 | 3,850 | 3,910 | +100 | +2.6% | 34,200 |
| 2025/05/22 | 3,785 | 3,820 | 3,775 | 3,810 | +5 | +0.1% | 21,600 |
| 2025/05/21 | 3,810 | 3,870 | 3,785 | 3,805 | +20 | +0.5% | 25,300 |
| 2025/05/20 | 3,815 | 3,825 | 3,770 | 3,785 | ±0 | ±0% | 20,200 |
| 2025/05/19 | 3,805 | 3,815 | 3,755 | 3,785 | -25 | -0.7% | 19,400 |
| 2025/05/16 | 3,780 | 3,835 | 3,755 | 3,810 | +20 | +0.5% | 21,700 |
| 2025/05/15 | 3,790 | 3,805 | 3,770 | 3,790 | -55 | -1.4% | 17,600 |
| 2025/05/14 | 3,945 | 3,945 | 3,790 | 3,845 | -110 | -2.8% | 26,100 |
| 2025/05/13 | 3,995 | 4,020 | 3,945 | 3,955 | -10 | -0.3% | 19,800 |
| 2025/05/12 | 3,975 | 4,020 | 3,905 | 3,965 | +40 | +1% | 33,200 |
| 2025/05/09 | 3,920 | 3,965 | 3,900 | 3,925 | +5 | +0.1% | 41,200 |
| 2025/05/08 | 3,910 | 3,940 | 3,845 | 3,920 | -10 | -0.3% | 18,600 |
| 2025/05/07 | 3,910 | 3,945 | 3,870 | 3,930 | -5 | -0.1% | 25,700 |
| 2025/05/02 | 3,890 | 3,945 | 3,880 | 3,935 | +30 | +0.8% | 35,100 |
| 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 |
1～
50
件表示中 / 3722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 | 437,500円 | -2.9% | -25.3% | 2.74% | 12.71倍 | 1.01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 |
| 不二越 | 301,500円 | +1.3% | +55.8% | 3.32% | 17.18倍 | 0.43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 |
| オプトラン | 158,200円 | +17.3% | +5.0% | 3.41% | 9.78倍 | 1.06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 |
| オイレス工 | 204,600円 | +5.3% | -9.2% | 4.15% | 12.72倍 | 0.78倍 |
|
無給油軸受け（オイレスベアリング）で国内トップ。保有特許多い。免震・制震装置でも高シェア |
| サトー | 201,600円 | +4.0% | +8.6% | 3.77% | 8.50倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
