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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 3,015 | 3,035 | 2,943 | 2,997 | -18 | -0.6% | 29,800 |
| 2022/01/24 | 2,962 | 3,020 | 2,947 | 3,015 | +37 | +1.2% | 14,100 |
| 2022/01/21 | 2,966 | 2,978 | 2,929 | 2,978 | -15 | -0.5% | 12,900 |
| 2022/01/20 | 3,005 | 3,040 | 2,970 | 2,993 | -6 | -0.2% | 24,400 |
| 2022/01/19 | 3,060 | 3,070 | 2,981 | 2,999 | -121 | -3.9% | 44,000 |
| 2022/01/18 | 3,180 | 3,195 | 3,120 | 3,120 | -55 | -1.7% | 36,400 |
| 2022/01/17 | 3,215 | 3,240 | 3,170 | 3,175 | -30 | -0.9% | 10,900 |
| 2022/01/14 | 3,250 | 3,260 | 3,160 | 3,205 | -85 | -2.6% | 30,200 |
| 2022/01/13 | 3,305 | 3,320 | 3,260 | 3,290 | +20 | +0.6% | 25,400 |
| 2022/01/12 | 3,265 | 3,315 | 3,265 | 3,270 | +20 | +0.6% | 13,500 |
| 2022/01/11 | 3,305 | 3,310 | 3,210 | 3,250 | -50 | -1.5% | 26,200 |
| 2022/01/07 | 3,430 | 3,430 | 3,280 | 3,300 | -95 | -2.8% | 42,700 |
| 2022/01/06 | 3,475 | 3,510 | 3,395 | 3,395 | -90 | -2.6% | 31,300 |
| 2022/01/05 | 3,440 | 3,500 | 3,440 | 3,485 | +70 | +2% | 29,500 |
| 2022/01/04 | 3,410 | 3,430 | 3,400 | 3,415 | +5 | +0.1% | 19,700 |
| 2021/12/30 | 3,395 | 3,450 | 3,360 | 3,410 | ±0 | ±0% | 18,400 |
| 2021/12/29 | 3,370 | 3,410 | 3,360 | 3,410 | +45 | +1.3% | 21,700 |
| 2021/12/28 | 3,320 | 3,375 | 3,310 | 3,365 | +110 | +3.4% | 28,300 |
| 2021/12/27 | 3,295 | 3,295 | 3,210 | 3,255 | -40 | -1.2% | 33,700 |
| 2021/12/24 | 3,290 | 3,305 | 3,270 | 3,295 | +25 | +0.8% | 19,700 |
| 2021/12/23 | 3,220 | 3,270 | 3,205 | 3,270 | +105 | +3.3% | 21,900 |
| 2021/12/22 | 3,145 | 3,175 | 3,115 | 3,165 | +35 | +1.1% | 22,800 |
| 2021/12/21 | 3,100 | 3,150 | 3,085 | 3,130 | +60 | +2% | 27,800 |
| 2021/12/20 | 3,165 | 3,170 | 3,070 | 3,070 | -115 | -3.6% | 28,000 |
| 2021/12/17 | 3,225 | 3,245 | 3,170 | 3,185 | -50 | -1.5% | 34,700 |
| 2021/12/16 | 3,205 | 3,235 | 3,190 | 3,235 | +50 | +1.6% | 44,200 |
| 2021/12/15 | 3,190 | 3,215 | 3,180 | 3,185 | ±0 | ±0% | 38,800 |
| 2021/12/14 | 3,180 | 3,210 | 3,165 | 3,185 | +5 | +0.2% | 41,100 |
| 2021/12/13 | 3,170 | 3,230 | 3,170 | 3,180 | +30 | +1% | 32,400 |
| 2021/12/10 | 3,185 | 3,225 | 3,135 | 3,150 | -5 | -0.2% | 35,000 |
| 2021/12/09 | 3,150 | 3,230 | 3,145 | 3,155 | -10 | -0.3% | 48,100 |
| 2021/12/08 | 3,190 | 3,210 | 3,125 | 3,165 | ±0 | ±0% | 81,200 |
| 2021/12/07 | 3,045 | 3,195 | 3,040 | 3,165 | +160 | +5.3% | 80,500 |
| 2021/12/06 | 3,015 | 3,055 | 2,973 | 3,005 | +35 | +1.2% | 26,700 |
| 2021/12/03 | 2,930 | 2,970 | 2,877 | 2,970 | +17 | +0.6% | 39,000 |
| 2021/12/02 | 2,862 | 2,969 | 2,862 | 2,953 | +67 | +2.3% | 44,000 |
| 2021/12/01 | 2,802 | 2,916 | 2,788 | 2,886 | +44 | +1.5% | 43,900 |
| 2021/11/30 | 2,872 | 2,921 | 2,826 | 2,842 | -19 | -0.7% | 59,700 |
| 2021/11/29 | 2,880 | 2,915 | 2,838 | 2,861 | -75 | -2.6% | 45,300 |
| 2021/11/26 | 2,997 | 2,997 | 2,914 | 2,936 | -29 | -1% | 33,200 |
| 2021/11/25 | 2,984 | 2,988 | 2,931 | 2,965 | -29 | -1% | 23,100 |
| 2021/11/24 | 3,010 | 3,025 | 2,970 | 2,994 | -16 | -0.5% | 21,600 |
| 2021/11/22 | 3,005 | 3,015 | 2,957 | 3,010 | +5 | +0.2% | 24,800 |
| 2021/11/19 | 2,975 | 3,025 | 2,967 | 3,005 | +34 | +1.1% | 18,300 |
| 2021/11/18 | 2,974 | 2,995 | 2,958 | 2,971 | -3 | -0.1% | 22,700 |
| 2021/11/17 | 3,045 | 3,045 | 2,969 | 2,974 | -91 | -3% | 48,000 |
| 2021/11/16 | 3,040 | 3,080 | 3,005 | 3,065 | +65 | +2.2% | 35,200 |
| 2021/11/15 | 3,110 | 3,135 | 2,995 | 3,000 | -220 | -6.8% | 73,000 |
| 2021/11/12 | 3,090 | 3,220 | 3,090 | 3,220 | +130 | +4.2% | 25,700 |
| 2021/11/11 | 3,090 | 3,135 | 3,070 | 3,090 | ±0 | ±0% | 12,100 |
801～
850
件表示中 / 3692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 | 393,500円 | -2.9% | -25.3% | 3.05% | 11.43倍 | 0.95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 | 237,200円 | +23.4% | +20.3% | 5.48% | 7.50倍 | 0.45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 | 142,100円 | +17.3% | +5.0% | 3.80% | 8.77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 | 87,700円 | +1.7% | +47.4% | 3.42% | 12.01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 |
| 酉島製 | 198,000円 | +8.5% | -12.7% | 3.03% | 10.98倍 | 1.00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
