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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/10 | 3,100 | 3,125 | 3,090 | 3,090 | -15 | -0.5% | 14,700 |
| 2021/11/09 | 3,180 | 3,180 | 3,105 | 3,105 | -60 | -1.9% | 12,900 |
| 2021/11/08 | 3,200 | 3,200 | 3,160 | 3,165 | -15 | -0.5% | 15,600 |
| 2021/11/05 | 3,190 | 3,190 | 3,160 | 3,180 | -10 | -0.3% | 9,100 |
| 2021/11/04 | 3,140 | 3,205 | 3,135 | 3,190 | +55 | +1.8% | 20,900 |
| 2021/11/02 | 3,180 | 3,200 | 3,135 | 3,135 | -90 | -2.8% | 16,500 |
| 2021/11/01 | 3,160 | 3,225 | 3,155 | 3,225 | +85 | +2.7% | 21,200 |
| 2021/10/29 | 3,175 | 3,185 | 3,125 | 3,140 | -25 | -0.8% | 25,700 |
| 2021/10/28 | 3,205 | 3,225 | 3,165 | 3,165 | -55 | -1.7% | 23,900 |
| 2021/10/27 | 3,235 | 3,260 | 3,205 | 3,220 | -15 | -0.5% | 10,500 |
| 2021/10/26 | 3,245 | 3,250 | 3,210 | 3,235 | +60 | +1.9% | 10,600 |
| 2021/10/25 | 3,235 | 3,235 | 3,175 | 3,175 | -25 | -0.8% | 9,600 |
| 2021/10/22 | 3,215 | 3,240 | 3,180 | 3,200 | -25 | -0.8% | 9,200 |
| 2021/10/21 | 3,270 | 3,275 | 3,220 | 3,225 | -20 | -0.6% | 12,000 |
| 2021/10/20 | 3,320 | 3,330 | 3,240 | 3,245 | -60 | -1.8% | 13,900 |
| 2021/10/19 | 3,290 | 3,310 | 3,265 | 3,305 | +30 | +0.9% | 15,100 |
| 2021/10/18 | 3,300 | 3,300 | 3,210 | 3,275 | +10 | +0.3% | 24,100 |
| 2021/10/15 | 3,180 | 3,265 | 3,175 | 3,265 | +140 | +4.5% | 20,100 |
| 2021/10/14 | 3,120 | 3,140 | 3,100 | 3,125 | +15 | +0.5% | 16,800 |
| 2021/10/13 | 3,120 | 3,155 | 3,080 | 3,110 | -20 | -0.6% | 22,200 |
| 2021/10/12 | 3,155 | 3,190 | 3,130 | 3,130 | -60 | -1.9% | 20,900 |
| 2021/10/11 | 3,155 | 3,200 | 3,150 | 3,190 | +40 | +1.3% | 20,900 |
| 2021/10/08 | 3,170 | 3,210 | 3,150 | 3,150 | +5 | +0.2% | 26,100 |
| 2021/10/07 | 3,175 | 3,220 | 3,140 | 3,145 | -60 | -1.9% | 25,100 |
| 2021/10/06 | 3,215 | 3,260 | 3,170 | 3,205 | +25 | +0.8% | 36,600 |
| 2021/10/05 | 3,250 | 3,255 | 3,125 | 3,180 | -120 | -3.6% | 62,300 |
| 2021/10/04 | 3,425 | 3,425 | 3,300 | 3,300 | -70 | -2.1% | 32,500 |
851～
900
件表示中 / 3715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 | 397,000円 | -2.9% | -25.3% | 3.02% | 11.53倍 | 0.91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 |
| オプトラン | 144,500円 | +17.3% | +5.0% | 3.74% | 8.93倍 | 0.97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 | 93,500円 | +2.6% | +7.9% | 3.96% | 12.57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 |
| 守谷輸送 | 342,500円 | +16.8% | +3.1% | 1.23% | 20.62倍 | 5.24倍 |
|
荷物用エレベーター大手。特注の大型は国内シェア過半。専門的な保守が安定収益源。船舶用も |
| 平田機工 | 184,700円 | +8.5% | +19.0% | 3.52% | 9.91倍 | 0.82倍 |
|
生産設備エンジニアリング会社。自動車や半導体、家電関連など顧客多彩。産業用ロボットも |
市場注目の銘柄
チャート関連のコラム
