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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 6,410 | 6,450 | 6,360 | 6,450 | +20 | +0.3% | 5,700 |
| 2021/08/26 | 6,540 | 6,540 | 6,340 | 6,430 | -20 | -0.3% | 14,200 |
| 2021/08/25 | 6,460 | 6,560 | 6,410 | 6,450 | -60 | -0.9% | 10,000 |
| 2021/08/24 | 6,400 | 6,530 | 6,400 | 6,510 | +60 | +0.9% | 9,600 |
| 2021/08/23 | 6,300 | 6,450 | 6,270 | 6,450 | +110 | +1.7% | 14,600 |
| 2021/08/20 | 6,490 | 6,490 | 6,320 | 6,340 | -150 | -2.3% | 13,500 |
| 2021/08/19 | 6,530 | 6,540 | 6,480 | 6,490 | -100 | -1.5% | 9,300 |
| 2021/08/18 | 6,560 | 6,610 | 6,500 | 6,590 | +60 | +0.9% | 10,000 |
| 2021/08/17 | 6,640 | 6,640 | 6,530 | 6,530 | -60 | -0.9% | 10,600 |
| 2021/08/16 | 6,640 | 6,710 | 6,560 | 6,590 | -120 | -1.8% | 16,800 |
| 2021/08/13 | 6,740 | 6,820 | 6,710 | 6,710 | -80 | -1.2% | 14,100 |
| 2021/08/12 | 6,680 | 6,920 | 6,660 | 6,790 | +150 | +2.3% | 36,900 |
| 2021/08/11 | 6,450 | 6,640 | 6,390 | 6,640 | +210 | +3.3% | 40,300 |
| 2021/08/10 | 6,450 | 6,500 | 6,330 | 6,430 | +40 | +0.6% | 67,900 |
| 2021/08/06 | 6,320 | 6,390 | 6,250 | 6,390 | +130 | +2.1% | 10,300 |
| 2021/08/05 | 6,240 | 6,270 | 6,220 | 6,260 | +10 | +0.2% | 8,200 |
| 2021/08/04 | 6,440 | 6,440 | 6,250 | 6,250 | -190 | -3% | 10,100 |
| 2021/08/03 | 6,390 | 6,450 | 6,370 | 6,440 | +50 | +0.8% | 12,700 |
| 2021/08/02 | 6,300 | 6,410 | 6,290 | 6,390 | +180 | +2.9% | 9,700 |
| 2021/07/30 | 6,270 | 6,270 | 6,190 | 6,210 | -60 | -1% | 8,000 |
| 2021/07/29 | 6,250 | 6,270 | 6,210 | 6,270 | +10 | +0.2% | 3,100 |
| 2021/07/28 | 6,310 | 6,310 | 6,220 | 6,260 | ±0 | ±0% | 3,900 |
| 2021/07/27 | 6,300 | 6,300 | 6,260 | 6,260 | -40 | -0.6% | 5,100 |
| 2021/07/26 | 6,310 | 6,310 | 6,230 | 6,300 | +150 | +2.4% | 10,700 |
| 2021/07/21 | 6,190 | 6,200 | 6,130 | 6,150 | +60 | +1% | 5,900 |
| 2021/07/20 | 6,160 | 6,170 | 6,080 | 6,090 | -80 | -1.3% | 17,800 |
| 2021/07/19 | 6,260 | 6,280 | 6,170 | 6,170 | -90 | -1.4% | 9,100 |
| 2021/07/16 | 6,290 | 6,310 | 6,250 | 6,260 | -10 | -0.2% | 10,400 |
| 2021/07/15 | 6,310 | 6,380 | 6,270 | 6,270 | -80 | -1.3% | 9,600 |
| 2021/07/14 | 6,310 | 6,380 | 6,290 | 6,350 | +50 | +0.8% | 9,300 |
| 2021/07/13 | 6,190 | 6,310 | 6,180 | 6,300 | +110 | +1.8% | 16,100 |
| 2021/07/12 | 6,090 | 6,210 | 6,040 | 6,190 | +200 | +3.3% | 17,200 |
| 2021/07/09 | 5,930 | 6,000 | 5,880 | 5,990 | -20 | -0.3% | 20,300 |
| 2021/07/08 | 6,020 | 6,130 | 6,010 | 6,010 | ±0 | ±0% | 14,700 |
| 2021/07/07 | 6,140 | 6,160 | 6,000 | 6,010 | -150 | -2.4% | 17,500 |
| 2021/07/06 | 6,090 | 6,230 | 6,090 | 6,160 | +40 | +0.7% | 17,200 |
| 2021/07/05 | 6,010 | 6,180 | 6,010 | 6,120 | +60 | +1% | 11,100 |
| 2021/07/02 | 6,180 | 6,230 | 6,060 | 6,060 | -30 | -0.5% | 23,800 |
| 2021/07/01 | 6,000 | 6,110 | 5,950 | 6,090 | +140 | +2.4% | 16,700 |
| 2021/06/30 | 5,900 | 6,080 | 5,900 | 5,950 | +20 | +0.3% | 20,200 |
| 2021/06/29 | 5,860 | 5,930 | 5,780 | 5,930 | +10 | +0.2% | 12,900 |
| 2021/06/28 | 5,880 | 5,940 | 5,880 | 5,920 | +10 | +0.2% | 6,700 |
| 2021/06/25 | 6,010 | 6,010 | 5,860 | 5,910 | -20 | -0.3% | 13,200 |
| 2021/06/24 | 5,920 | 5,970 | 5,860 | 5,930 | +10 | +0.2% | 11,900 |
| 2021/06/23 | 5,960 | 6,010 | 5,920 | 5,920 | -90 | -1.5% | 7,400 |
| 2021/06/22 | 5,900 | 6,010 | 5,900 | 6,010 | +180 | +3.1% | 8,400 |
| 2021/06/21 | 5,950 | 5,950 | 5,830 | 5,830 | -150 | -2.5% | 18,800 |
| 2021/06/18 | 6,040 | 6,050 | 5,980 | 5,980 | -50 | -0.8% | 9,800 |
| 2021/06/17 | 6,040 | 6,060 | 6,000 | 6,030 | -50 | -0.8% | 7,100 |
| 2021/06/16 | 6,040 | 6,120 | 5,980 | 6,080 | +80 | +1.3% | 11,100 |
901～
950
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
