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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 7,150 | 7,260 | 7,130 | 7,230 | +100 | +1.4% | 28,400 |
| 2018/07/25 | 7,100 | 7,230 | 7,060 | 7,130 | +80 | +1.1% | 45,900 |
| 2018/07/24 | 6,930 | 7,090 | 6,860 | 7,050 | +220 | +3.2% | 42,200 |
| 2018/07/23 | 6,820 | 6,940 | 6,770 | 6,830 | -40 | -0.6% | 26,000 |
| 2018/07/20 | 6,780 | 6,900 | 6,750 | 6,870 | -10 | -0.1% | 41,300 |
| 2018/07/19 | 6,870 | 7,020 | 6,870 | 6,880 | +60 | +0.9% | 44,200 |
| 2018/07/18 | 6,680 | 6,850 | 6,680 | 6,820 | +110 | +1.6% | 40,800 |
| 2018/07/17 | 6,590 | 6,770 | 6,530 | 6,710 | +80 | +1.2% | 32,400 |
| 2018/07/13 | 6,590 | 6,680 | 6,570 | 6,630 | +90 | +1.4% | 20,500 |
| 2018/07/12 | 6,470 | 6,580 | 6,420 | 6,540 | +70 | +1.1% | 25,500 |
| 2018/07/11 | 6,500 | 6,530 | 6,400 | 6,470 | -90 | -1.4% | 21,600 |
| 2018/07/10 | 6,480 | 6,620 | 6,480 | 6,560 | +90 | +1.4% | 25,300 |
| 2018/07/09 | 6,370 | 6,480 | 6,310 | 6,470 | +90 | +1.4% | 20,500 |
| 2018/07/06 | 6,310 | 6,380 | 6,240 | 6,380 | +110 | +1.8% | 29,100 |
| 2018/07/05 | 6,450 | 6,530 | 6,240 | 6,270 | -220 | -3.4% | 46,200 |
| 2018/07/04 | 6,610 | 6,640 | 6,490 | 6,490 | -190 | -2.8% | 28,000 |
| 2018/07/03 | 6,740 | 6,840 | 6,620 | 6,680 | -50 | -0.7% | 43,700 |
| 2018/07/02 | 6,890 | 6,950 | 6,710 | 6,730 | -150 | -2.2% | 37,200 |
| 2018/06/29 | 7,000 | 7,000 | 6,780 | 6,880 | -40 | -0.6% | 20,300 |
| 2018/06/28 | 6,870 | 6,930 | 6,760 | 6,920 | +150 | +2.2% | 38,800 |
| 2018/06/27 | 6,880 | 6,890 | 6,760 | 6,770 | -120 | -1.7% | 26,600 |
| 2018/06/26 | 6,850 | 6,910 | 6,760 | 6,890 | -40 | -0.6% | 37,300 |
| 2018/06/25 | 7,130 | 7,140 | 6,900 | 6,930 | -240 | -3.3% | 44,000 |
| 2018/06/22 | 7,030 | 7,170 | 6,960 | 7,170 | +60 | +0.8% | 55,100 |
| 2018/06/21 | 7,070 | 7,180 | 7,050 | 7,110 | +40 | +0.6% | 41,900 |
| 2018/06/20 | 6,920 | 7,080 | 6,810 | 7,070 | +190 | +2.8% | 64,500 |
| 2018/06/19 | 7,020 | 7,110 | 6,880 | 6,880 | -170 | -2.4% | 36,000 |
| 2018/06/18 | 7,330 | 7,330 | 7,010 | 7,050 | -290 | -4% | 57,500 |
| 2018/06/15 | 7,360 | 7,390 | 7,270 | 7,340 | -20 | -0.3% | 54,800 |
| 2018/06/14 | 7,370 | 7,410 | 7,270 | 7,360 | -30 | -0.4% | 49,700 |
| 2018/06/13 | 7,380 | 7,410 | 7,260 | 7,390 | +20 | +0.3% | 35,900 |
| 2018/06/12 | 7,380 | 7,420 | 7,310 | 7,370 | -30 | -0.4% | 40,700 |
| 2018/06/11 | 7,390 | 7,450 | 7,320 | 7,400 | -20 | -0.3% | 36,700 |
| 2018/06/08 | 7,360 | 7,440 | 7,300 | 7,420 | -20 | -0.3% | 50,300 |
| 2018/06/07 | 7,300 | 7,450 | 7,300 | 7,440 | +170 | +2.3% | 57,200 |
| 2018/06/06 | 7,180 | 7,290 | 7,120 | 7,270 | +110 | +1.5% | 51,700 |
| 2018/06/05 | 7,130 | 7,320 | 7,080 | 7,160 | +60 | +0.8% | 66,800 |
| 2018/06/04 | 7,020 | 7,140 | 6,940 | 7,100 | +180 | +2.6% | 39,700 |
| 2018/06/01 | 6,800 | 6,960 | 6,800 | 6,920 | +90 | +1.3% | 54,300 |
| 2018/05/31 | 6,830 | 6,940 | 6,780 | 6,830 | ±0 | ±0% | 187,500 |
| 2018/05/30 | 6,660 | 7,000 | 6,580 | 6,830 | +40 | +0.6% | 100,600 |
| 2018/05/29 | 6,970 | 6,990 | 6,750 | 6,790 | -240 | -3.4% | 82,200 |
| 2018/05/28 | 7,140 | 7,170 | 7,000 | 7,030 | -120 | -1.7% | 38,400 |
| 2018/05/25 | 7,130 | 7,190 | 7,060 | 7,150 | -50 | -0.7% | 48,600 |
| 2018/05/24 | 7,410 | 7,430 | 7,170 | 7,200 | -190 | -2.6% | 44,900 |
| 2018/05/23 | 7,430 | 7,480 | 7,320 | 7,390 | -50 | -0.7% | 24,200 |
| 2018/05/22 | 7,510 | 7,570 | 7,360 | 7,440 | -20 | -0.3% | 30,700 |
| 2018/05/21 | 7,510 | 7,510 | 7,370 | 7,460 | +10 | +0.1% | 42,000 |
| 2018/05/18 | 7,580 | 7,580 | 7,370 | 7,450 | -80 | -1.1% | 38,200 |
| 2018/05/17 | 7,630 | 7,630 | 7,490 | 7,530 | -30 | -0.4% | 28,700 |
1651～
1700
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 | 237,500円 | +23.4% | +20.3% | 5.47% | 7.51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 | 141,400円 | +17.3% | +5.0% | 3.82% | 8.73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 | 88,200円 | +1.7% | +47.4% | 3.40% | 12.08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 | 200,900円 | +8.5% | -12.7% | 2.99% | 11.14倍 | 1.01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
