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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,990 | 4,005 | 3,900 | 3,915 | -45 | -1.1% | 22,900 |
| 2025/02/14 | 4,060 | 4,060 | 3,940 | 3,960 | -60 | -1.5% | 38,000 |
| 2025/02/13 | 4,020 | 4,095 | 4,015 | 4,020 | +60 | +1.5% | 33,200 |
| 2025/02/12 | 3,835 | 3,980 | 3,755 | 3,960 | +175 | +4.6% | 84,800 |
| 2025/02/10 | 3,850 | 3,870 | 3,765 | 3,785 | -375 | -9% | 120,600 |
| 2025/02/07 | 4,225 | 4,225 | 4,060 | 4,160 | -65 | -1.5% | 85,500 |
| 2025/02/06 | 4,190 | 4,240 | 4,190 | 4,225 | +50 | +1.2% | 28,200 |
| 2025/02/05 | 4,265 | 4,265 | 4,165 | 4,175 | -40 | -0.9% | 25,400 |
| 2025/02/04 | 4,265 | 4,280 | 4,215 | 4,215 | +10 | +0.2% | 20,700 |
| 2025/02/03 | 4,275 | 4,290 | 4,140 | 4,205 | -140 | -3.2% | 48,600 |
| 2025/01/31 | 4,355 | 4,395 | 4,320 | 4,345 | +35 | +0.8% | 39,300 |
| 2025/01/30 | 4,300 | 4,345 | 4,270 | 4,310 | +10 | +0.2% | 19,000 |
| 2025/01/29 | 4,395 | 4,395 | 4,275 | 4,300 | -95 | -2.2% | 28,000 |
| 2025/01/28 | 4,315 | 4,405 | 4,315 | 4,395 | +80 | +1.9% | 42,000 |
| 2025/01/27 | 4,380 | 4,390 | 4,315 | 4,315 | -35 | -0.8% | 13,700 |
| 2025/01/24 | 4,350 | 4,380 | 4,255 | 4,350 | +70 | +1.6% | 42,100 |
| 2025/01/23 | 4,270 | 4,330 | 4,265 | 4,280 | +10 | +0.2% | 26,400 |
| 2025/01/22 | 4,200 | 4,305 | 4,200 | 4,270 | +70 | +1.7% | 32,000 |
| 2025/01/21 | 4,130 | 4,210 | 4,095 | 4,200 | +105 | +2.6% | 30,400 |
| 2025/01/20 | 4,055 | 4,155 | 4,050 | 4,095 | +75 | +1.9% | 34,400 |
| 2025/01/17 | 3,995 | 4,020 | 3,925 | 4,020 | +5 | +0.1% | 29,400 |
| 2025/01/16 | 3,950 | 4,045 | 3,915 | 4,015 | +65 | +1.6% | 40,200 |
| 2025/01/15 | 3,955 | 4,000 | 3,950 | 3,950 | -5 | -0.1% | 12,300 |
| 2025/01/14 | 4,005 | 4,015 | 3,935 | 3,955 | -50 | -1.2% | 18,400 |
| 2025/01/10 | 4,040 | 4,045 | 4,005 | 4,005 | -35 | -0.9% | 11,800 |
| 2025/01/09 | 4,105 | 4,145 | 4,025 | 4,040 | -70 | -1.7% | 30,100 |
| 2025/01/08 | 4,125 | 4,290 | 4,085 | 4,110 | +5 | +0.1% | 40,500 |
| 2025/01/07 | 4,120 | 4,135 | 4,060 | 4,105 | +30 | +0.7% | 45,300 |
| 2025/01/06 | 4,205 | 4,205 | 4,075 | 4,075 | -140 | -3.3% | 21,000 |
| 2024/12/30 | 4,210 | 4,245 | 4,185 | 4,215 | +5 | +0.1% | 19,100 |
| 2024/12/27 | 4,160 | 4,220 | 4,130 | 4,210 | +70 | +1.7% | 21,000 |
| 2024/12/26 | 4,195 | 4,195 | 4,100 | 4,140 | +10 | +0.2% | 39,600 |
| 2024/12/25 | 4,150 | 4,150 | 4,065 | 4,130 | +5 | +0.1% | 21,500 |
| 2024/12/24 | 4,270 | 4,270 | 4,125 | 4,125 | -165 | -3.8% | 16,200 |
| 2024/12/23 | 4,175 | 4,290 | 4,135 | 4,290 | +115 | +2.8% | 23,700 |
| 2024/12/20 | 4,335 | 4,380 | 4,175 | 4,175 | -155 | -3.6% | 87,900 |
| 2024/12/19 | 4,255 | 4,340 | 4,240 | 4,330 | +25 | +0.6% | 20,900 |
| 2024/12/18 | 4,345 | 4,345 | 4,290 | 4,305 | ±0 | ±0% | 17,000 |
| 2024/12/17 | 4,320 | 4,340 | 4,280 | 4,305 | -5 | -0.1% | 31,000 |
| 2024/12/16 | 4,240 | 4,345 | 4,240 | 4,310 | +70 | +1.7% | 25,500 |
| 2024/12/13 | 4,210 | 4,275 | 4,210 | 4,240 | +10 | +0.2% | 25,600 |
| 2024/12/12 | 4,180 | 4,250 | 4,125 | 4,230 | +75 | +1.8% | 32,000 |
| 2024/12/11 | 4,190 | 4,195 | 4,135 | 4,155 | -50 | -1.2% | 35,800 |
| 2024/12/10 | 4,230 | 4,260 | 4,190 | 4,205 | +45 | +1.1% | 28,900 |
| 2024/12/09 | 4,080 | 4,190 | 4,060 | 4,160 | +80 | +2% | 25,400 |
| 2024/12/06 | 4,065 | 4,095 | 4,025 | 4,080 | +15 | +0.4% | 31,900 |
| 2024/12/05 | 3,995 | 4,080 | 3,960 | 4,065 | +70 | +1.8% | 27,500 |
| 2024/12/04 | 3,990 | 4,025 | 3,950 | 3,995 | -30 | -0.7% | 29,700 |
| 2024/12/03 | 3,975 | 4,050 | 3,950 | 4,025 | +90 | +2.3% | 32,600 |
| 2024/12/02 | 3,865 | 3,965 | 3,865 | 3,935 | +70 | +1.8% | 25,400 |
51～
100
件表示中 / 3691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 | 390,500円 | -2.9% | -25.3% | 3.07% | 11.34倍 | 0.94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 | 234,700円 | +23.4% | +20.3% | 5.54% | 7.42倍 | 0.44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 | 141,900円 | +17.3% | +5.0% | 3.81% | 8.76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 | 86,700円 | +1.7% | +47.4% | 3.46% | 11.88倍 | 0.62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 | 196,800円 | +8.5% | -12.7% | 3.05% | 10.92倍 | 0.99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
