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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 6,030 | 6,040 | 5,950 | 6,000 | -30 | -0.5% | 20,600 |
| 2021/06/14 | 6,100 | 6,100 | 6,010 | 6,030 | -70 | -1.1% | 9,900 |
| 2021/06/11 | 6,170 | 6,170 | 6,080 | 6,100 | +10 | +0.2% | 16,100 |
| 2021/06/10 | 5,990 | 6,160 | 5,950 | 6,090 | +100 | +1.7% | 19,800 |
| 2021/06/09 | 6,070 | 6,070 | 5,990 | 5,990 | -10 | -0.2% | 9,100 |
| 2021/06/08 | 6,050 | 6,050 | 5,980 | 6,000 | -50 | -0.8% | 6,100 |
| 2021/06/07 | 6,090 | 6,100 | 6,020 | 6,050 | -40 | -0.7% | 14,000 |
| 2021/06/04 | 6,090 | 6,220 | 6,060 | 6,090 | +40 | +0.7% | 18,600 |
| 2021/06/03 | 5,990 | 6,070 | 5,980 | 6,050 | +10 | +0.2% | 10,900 |
| 2021/06/02 | 6,110 | 6,110 | 6,010 | 6,040 | -60 | -1% | 13,400 |
| 2021/06/01 | 6,040 | 6,140 | 6,040 | 6,100 | +70 | +1.2% | 14,900 |
| 2021/05/31 | 5,990 | 6,060 | 5,950 | 6,030 | +60 | +1% | 22,700 |
| 2021/05/28 | 6,050 | 6,050 | 5,880 | 5,970 | +30 | +0.5% | 30,000 |
| 2021/05/27 | 6,000 | 6,060 | 5,940 | 5,940 | -50 | -0.8% | 21,400 |
| 2021/05/26 | 5,920 | 6,040 | 5,920 | 5,990 | +70 | +1.2% | 11,400 |
| 2021/05/25 | 6,130 | 6,140 | 5,920 | 5,920 | -210 | -3.4% | 18,500 |
| 2021/05/24 | 6,120 | 6,200 | 6,070 | 6,130 | +70 | +1.2% | 12,300 |
| 2021/05/21 | 6,030 | 6,100 | 5,980 | 6,060 | +80 | +1.3% | 22,000 |
| 2021/05/20 | 5,850 | 6,040 | 5,840 | 5,980 | +160 | +2.7% | 19,800 |
| 2021/05/19 | 5,700 | 5,880 | 5,690 | 5,820 | +70 | +1.2% | 29,500 |
| 2021/05/18 | 5,700 | 5,870 | 5,690 | 5,750 | ±0 | ±0% | 28,900 |
| 2021/05/17 | 5,890 | 6,010 | 5,720 | 5,750 | -270 | -4.5% | 43,400 |
| 2021/05/14 | 5,870 | 6,090 | 5,860 | 6,020 | +170 | +2.9% | 40,700 |
| 2021/05/13 | 5,960 | 6,010 | 5,830 | 5,850 | -170 | -2.8% | 36,400 |
| 2021/05/12 | 6,180 | 6,180 | 5,880 | 6,020 | -160 | -2.6% | 44,500 |
| 2021/05/11 | 6,310 | 6,360 | 6,150 | 6,180 | -200 | -3.1% | 58,500 |
| 2021/05/10 | 6,380 | 6,440 | 6,340 | 6,380 | ±0 | ±0% | 21,400 |
| 2021/05/07 | 6,320 | 6,420 | 6,310 | 6,380 | +160 | +2.6% | 26,400 |
| 2021/05/06 | 6,230 | 6,310 | 6,140 | 6,220 | ±0 | ±0% | 35,800 |
| 2021/04/30 | 6,280 | 6,280 | 6,180 | 6,220 | ±0 | ±0% | 15,600 |
| 2021/04/28 | 6,260 | 6,280 | 6,150 | 6,220 | -60 | -1% | 26,400 |
| 2021/04/27 | 6,290 | 6,350 | 6,260 | 6,280 | -10 | -0.2% | 18,700 |
| 2021/04/26 | 6,380 | 6,380 | 6,270 | 6,290 | +10 | +0.2% | 16,900 |
| 2021/04/23 | 6,300 | 6,310 | 6,220 | 6,280 | -90 | -1.4% | 14,400 |
| 2021/04/22 | 6,350 | 6,430 | 6,310 | 6,370 | +60 | +1% | 8,900 |
| 2021/04/21 | 6,320 | 6,390 | 6,240 | 6,310 | -110 | -1.7% | 23,100 |
| 2021/04/20 | 6,550 | 6,550 | 6,420 | 6,420 | -150 | -2.3% | 29,200 |
| 2021/04/19 | 6,590 | 6,660 | 6,570 | 6,570 | -60 | -0.9% | 10,700 |
| 2021/04/16 | 6,660 | 6,660 | 6,580 | 6,630 | -20 | -0.3% | 11,800 |
| 2021/04/15 | 6,610 | 6,690 | 6,590 | 6,650 | +60 | +0.9% | 10,900 |
| 2021/04/14 | 6,520 | 6,630 | 6,450 | 6,590 | -10 | -0.2% | 20,500 |
| 2021/04/13 | 6,700 | 6,700 | 6,590 | 6,600 | -70 | -1% | 15,600 |
| 2021/04/12 | 6,700 | 6,720 | 6,550 | 6,670 | +60 | +0.9% | 30,000 |
| 2021/04/09 | 6,680 | 6,720 | 6,600 | 6,610 | -90 | -1.3% | 25,800 |
| 2021/04/08 | 6,850 | 6,880 | 6,690 | 6,700 | -250 | -3.6% | 27,800 |
| 2021/04/07 | 6,950 | 7,020 | 6,880 | 6,950 | +10 | +0.1% | 16,200 |
| 2021/04/06 | 7,180 | 7,230 | 6,940 | 6,940 | -240 | -3.3% | 15,800 |
| 2021/04/05 | 7,000 | 7,190 | 6,970 | 7,180 | +220 | +3.2% | 28,500 |
| 2021/04/02 | 6,830 | 7,080 | 6,820 | 6,960 | +270 | +4% | 22,500 |
| 2021/04/01 | 6,710 | 6,770 | 6,660 | 6,690 | -20 | -0.3% | 12,100 |
951～
1000
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
