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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 5,350 | 5,350 | 5,170 | 5,170 | -210 | -3.9% | 101,700 |
| 2018/11/13 | 5,220 | 5,380 | 5,220 | 5,380 | +60 | +1.1% | 102,400 |
| 2018/11/12 | 5,100 | 5,340 | 5,060 | 5,320 | ±0 | ±0% | 180,700 |
| 2018/11/09 | 5,610 | 5,620 | 5,290 | 5,320 | -250 | -4.5% | 124,600 |
| 2018/11/08 | 5,700 | 5,750 | 5,540 | 5,570 | +50 | +0.9% | 94,400 |
| 2018/11/07 | 5,610 | 5,640 | 5,490 | 5,520 | -20 | -0.4% | 79,700 |
| 2018/11/06 | 5,490 | 5,580 | 5,440 | 5,540 | +60 | +1.1% | 48,900 |
| 2018/11/05 | 5,490 | 5,570 | 5,450 | 5,480 | -60 | -1.1% | 58,200 |
| 2018/11/02 | 5,430 | 5,560 | 5,380 | 5,540 | +100 | +1.8% | 83,100 |
| 2018/11/01 | 5,390 | 5,500 | 5,390 | 5,440 | -50 | -0.9% | 76,700 |
| 2018/10/31 | 5,300 | 5,510 | 5,280 | 5,490 | +240 | +4.6% | 70,600 |
| 2018/10/30 | 5,100 | 5,330 | 5,040 | 5,250 | +80 | +1.5% | 85,300 |
| 2018/10/29 | 5,120 | 5,250 | 5,100 | 5,170 | +50 | +1% | 64,100 |
| 2018/10/26 | 5,230 | 5,260 | 5,010 | 5,120 | -30 | -0.6% | 102,600 |
| 2018/10/25 | 5,200 | 5,230 | 5,120 | 5,150 | -340 | -6.2% | 100,100 |
| 2018/10/24 | 5,600 | 5,600 | 5,470 | 5,490 | -100 | -1.8% | 78,300 |
| 2018/10/23 | 5,780 | 5,780 | 5,580 | 5,590 | -220 | -3.8% | 49,200 |
| 2018/10/22 | 5,790 | 5,840 | 5,670 | 5,810 | ±0 | ±0% | 61,500 |
| 2018/10/19 | 5,750 | 5,830 | 5,660 | 5,810 | -30 | -0.5% | 56,600 |
| 2018/10/18 | 5,810 | 5,890 | 5,770 | 5,840 | +30 | +0.5% | 54,800 |
| 2018/10/17 | 5,780 | 5,850 | 5,750 | 5,810 | +50 | +0.9% | 58,400 |
| 2018/10/16 | 5,740 | 5,830 | 5,700 | 5,760 | -40 | -0.7% | 47,100 |
| 2018/10/15 | 5,840 | 5,870 | 5,700 | 5,800 | -30 | -0.5% | 64,700 |
| 2018/10/12 | 5,580 | 5,830 | 5,560 | 5,830 | +210 | +3.7% | 78,300 |
| 2018/10/11 | 5,610 | 5,660 | 5,570 | 5,620 | -280 | -4.7% | 87,300 |
| 2018/10/10 | 6,000 | 6,020 | 5,870 | 5,900 | -30 | -0.5% | 46,900 |
| 2018/10/09 | 5,910 | 6,010 | 5,850 | 5,930 | -70 | -1.2% | 96,400 |
| 2018/10/05 | 6,050 | 6,080 | 5,960 | 6,000 | -150 | -2.4% | 79,100 |
| 2018/10/04 | 6,150 | 6,190 | 6,020 | 6,150 | +70 | +1.2% | 72,500 |
| 2018/10/03 | 6,250 | 6,250 | 6,050 | 6,080 | -110 | -1.8% | 70,500 |
| 2018/10/02 | 6,290 | 6,330 | 6,170 | 6,190 | -10 | -0.2% | 64,400 |
| 2018/10/01 | 6,220 | 6,320 | 6,180 | 6,200 | ±0 | ±0% | 52,000 |
| 2018/09/28 | 6,300 | 6,320 | 6,190 | 6,200 | -40 | -0.6% | 52,000 |
| 2018/09/27 | 6,290 | 6,290 | 6,170 | 6,240 | -80 | -1.3% | 44,800 |
| 2018/09/26 | 6,300 | 6,320 | 6,200 | 6,320 | +20 | +0.3% | 48,800 |
| 2018/09/25 | 6,300 | 6,350 | 6,230 | 6,300 | -30 | -0.5% | 100,300 |
| 2018/09/21 | 6,270 | 6,350 | 6,190 | 6,330 | -10 | -0.2% | 90,300 |
| 2018/09/20 | 6,390 | 6,390 | 6,250 | 6,340 | +110 | +1.8% | 74,800 |
| 2018/09/19 | 6,250 | 6,280 | 6,180 | 6,230 | +80 | +1.3% | 51,500 |
| 2018/09/18 | 6,040 | 6,180 | 5,990 | 6,150 | +130 | +2.2% | 44,900 |
| 2018/09/14 | 5,980 | 6,090 | 5,970 | 6,020 | +130 | +2.2% | 45,600 |
| 2018/09/13 | 5,770 | 5,930 | 5,770 | 5,890 | +60 | +1% | 19,800 |
| 2018/09/12 | 5,990 | 5,990 | 5,770 | 5,830 | -160 | -2.7% | 57,200 |
| 2018/09/11 | 5,980 | 6,080 | 5,900 | 5,990 | +20 | +0.3% | 46,600 |
| 2018/09/10 | 6,090 | 6,140 | 5,960 | 5,970 | -60 | -1% | 49,800 |
| 2018/09/07 | 5,970 | 6,070 | 5,950 | 6,030 | +50 | +0.8% | 54,300 |
| 2018/09/06 | 6,120 | 6,180 | 5,950 | 5,980 | -230 | -3.7% | 86,600 |
| 2018/09/05 | 6,270 | 6,300 | 6,200 | 6,210 | -100 | -1.6% | 43,700 |
| 2018/09/04 | 6,440 | 6,480 | 6,270 | 6,310 | -160 | -2.5% | 40,800 |
| 2018/09/03 | 6,680 | 6,690 | 6,430 | 6,470 | -250 | -3.7% | 35,000 |
1651～
1700
件表示中 / 3768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 | 573,000円 | -2.9% | -25.3% | 2.09% | 16.64倍 | 1.32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 |
| アイチコーポ | 131,900円 | +2.9% | +0.9% | 4.55% | 13.10倍 | 1.01倍 |
|
高所作業車メーカー国内トップ。電力会社向け多い。鉄道用の軌陸両用車育成。中国で現地生産 |
| 芝浦機械 | 390,000円 | -16.8% | -64.5% | 3.59% | 27.95倍 | 0.79倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| 理想科 | 123,000円 | -0.8% | -10.4% | 4.07% | 19.24倍 | 1.19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 |
| 大和冷 | 167,300円 | +1.8% | +1.9% | 2.99% | 14.88倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム
