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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 5,640 | 5,640 | 5,470 | 5,520 | -120 | -2.1% | 8,900 |
| 2020/08/19 | 5,550 | 5,640 | 5,510 | 5,640 | +90 | +1.6% | 8,900 |
| 2020/08/18 | 5,660 | 5,690 | 5,550 | 5,550 | -110 | -1.9% | 16,000 |
| 2020/08/17 | 5,670 | 5,680 | 5,570 | 5,660 | -10 | -0.2% | 12,900 |
| 2020/08/14 | 5,690 | 5,730 | 5,630 | 5,670 | -30 | -0.5% | 13,100 |
| 2020/08/13 | 5,640 | 5,700 | 5,590 | 5,700 | +20 | +0.4% | 17,300 |
| 2020/08/12 | 5,610 | 5,710 | 5,560 | 5,680 | -10 | -0.2% | 18,800 |
| 2020/08/11 | 5,570 | 5,690 | 5,550 | 5,690 | +130 | +2.3% | 20,100 |
| 2020/08/07 | 5,590 | 5,700 | 5,210 | 5,560 | -290 | -5% | 61,600 |
| 2020/08/06 | 5,780 | 5,890 | 5,600 | 5,850 | +120 | +2.1% | 19,300 |
| 2020/08/05 | 5,610 | 5,770 | 5,510 | 5,730 | +110 | +2% | 14,800 |
| 2020/08/04 | 5,690 | 5,730 | 5,510 | 5,620 | -70 | -1.2% | 19,200 |
| 2020/08/03 | 5,580 | 5,720 | 5,580 | 5,690 | +210 | +3.8% | 10,200 |
| 2020/07/31 | 5,700 | 5,700 | 5,460 | 5,480 | -230 | -4% | 14,500 |
| 2020/07/30 | 5,870 | 5,870 | 5,680 | 5,710 | -160 | -2.7% | 13,500 |
| 2020/07/29 | 5,920 | 5,920 | 5,820 | 5,870 | -50 | -0.8% | 7,700 |
| 2020/07/28 | 5,980 | 6,030 | 5,890 | 5,920 | -160 | -2.6% | 11,900 |
| 2020/07/27 | 6,080 | 6,080 | 5,990 | 6,080 | ±0 | ±0% | 7,800 |
| 2020/07/22 | 6,150 | 6,150 | 6,080 | 6,080 | -20 | -0.3% | 18,100 |
| 2020/07/21 | 5,810 | 6,100 | 5,810 | 6,100 | +320 | +5.5% | 27,600 |
| 2020/07/20 | 5,640 | 5,800 | 5,590 | 5,780 | +110 | +1.9% | 29,200 |
| 2020/07/17 | 5,800 | 5,800 | 5,620 | 5,670 | -50 | -0.9% | 24,400 |
| 2020/07/16 | 5,750 | 5,780 | 5,700 | 5,720 | +10 | +0.2% | 15,700 |
| 2020/07/15 | 5,690 | 5,730 | 5,630 | 5,710 | +90 | +1.6% | 15,100 |
| 2020/07/14 | 5,440 | 5,620 | 5,440 | 5,620 | +180 | +3.3% | 15,600 |
| 2020/07/13 | 5,330 | 5,440 | 5,270 | 5,440 | +150 | +2.8% | 18,200 |
| 2020/07/10 | 5,500 | 5,500 | 5,230 | 5,290 | -230 | -4.2% | 28,300 |
| 2020/07/09 | 5,630 | 5,630 | 5,510 | 5,520 | -110 | -2% | 15,800 |
| 2020/07/08 | 5,800 | 5,830 | 5,610 | 5,630 | -170 | -2.9% | 20,300 |
| 2020/07/07 | 5,800 | 5,820 | 5,770 | 5,800 | +30 | +0.5% | 12,000 |
| 2020/07/06 | 5,620 | 5,780 | 5,620 | 5,770 | +80 | +1.4% | 9,400 |
| 2020/07/03 | 5,710 | 5,710 | 5,640 | 5,690 | -20 | -0.4% | 8,900 |
| 2020/07/02 | 5,620 | 5,710 | 5,590 | 5,710 | +100 | +1.8% | 26,700 |
| 2020/07/01 | 5,790 | 5,790 | 5,570 | 5,610 | -100 | -1.8% | 27,900 |
| 2020/06/30 | 5,780 | 5,820 | 5,710 | 5,710 | -50 | -0.9% | 19,800 |
| 2020/06/29 | 5,720 | 5,780 | 5,700 | 5,760 | +40 | +0.7% | 14,400 |
| 2020/06/26 | 5,580 | 5,720 | 5,580 | 5,720 | +140 | +2.5% | 23,800 |
| 2020/06/25 | 5,660 | 5,660 | 5,560 | 5,580 | -80 | -1.4% | 11,100 |
| 2020/06/24 | 5,710 | 5,750 | 5,660 | 5,660 | -80 | -1.4% | 9,300 |
| 2020/06/23 | 5,740 | 5,800 | 5,670 | 5,740 | -10 | -0.2% | 20,000 |
| 2020/06/22 | 5,730 | 5,830 | 5,730 | 5,750 | +20 | +0.3% | 8,200 |
| 2020/06/19 | 5,860 | 5,860 | 5,710 | 5,730 | -130 | -2.2% | 26,300 |
| 2020/06/18 | 5,820 | 5,860 | 5,730 | 5,860 | +70 | +1.2% | 10,800 |
| 2020/06/17 | 5,780 | 5,840 | 5,750 | 5,790 | +30 | +0.5% | 11,300 |
| 2020/06/16 | 5,700 | 5,780 | 5,670 | 5,760 | +160 | +2.9% | 27,700 |
| 2020/06/15 | 5,710 | 5,750 | 5,600 | 5,600 | -140 | -2.4% | 19,000 |
| 2020/06/12 | 5,750 | 5,830 | 5,690 | 5,740 | -90 | -1.5% | 35,200 |
| 2020/06/11 | 5,940 | 5,940 | 5,830 | 5,830 | -130 | -2.2% | 15,500 |
| 2020/06/10 | 5,840 | 5,990 | 5,840 | 5,960 | +60 | +1% | 23,100 |
| 2020/06/09 | 6,020 | 6,050 | 5,880 | 5,900 | -180 | -3% | 36,200 |
1151～
1200
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
