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 |
|---|---|---|---|---|---|---|---|
| 2020/08/11 | 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 |
| 2020/06/08 | 6,120 | 6,140 | 5,930 | 6,080 | -50 | -0.8% | 34,300 |
| 2020/06/05 | 6,130 | 6,140 | 6,050 | 6,130 | -10 | -0.2% | 21,100 |
| 2020/06/04 | 6,150 | 6,170 | 6,060 | 6,140 | +30 | +0.5% | 26,000 |
| 2020/06/03 | 6,150 | 6,150 | 6,060 | 6,110 | -40 | -0.7% | 18,800 |
| 2020/06/02 | 6,110 | 6,150 | 6,040 | 6,150 | -10 | -0.2% | 23,800 |
| 2020/06/01 | 6,090 | 6,180 | 6,090 | 6,160 | +70 | +1.1% | 17,000 |
| 2020/05/29 | 6,090 | 6,100 | 6,020 | 6,090 | ±0 | ±0% | 19,000 |
1201～
1250
件表示中 / 3735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 | 525,000円 | -2.9% | -25.3% | 2.29% | 15.25倍 | 1.21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 |
| 大和冷 | 163,600円 | +1.8% | +1.9% | 3.06% | 14.55倍 | 1.18倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
| スター精 | 171,500円 | +9.6% | +17.4% | 4.08% | 20.52倍 | 1.11倍 |
|
自動旋盤が柱の機械メーカー。ＰＯＳ用小型プリンタやレジ周辺機器も展開。海外比率高い |
| 理想科 | 113,000円 | -0.8% | -10.4% | 4.42% | 17.67倍 | 1.09倍 |
|
高速印刷機に強み。インクジェットプリンタ（ＩＪＰ）を重点展開。学校教育関連が主要顧客 |
| ユニバーサル | 97,900円 | +18.7% | - | 6.13% | 94.86倍 | 0.21倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
市場注目の銘柄
チャート関連のコラム
