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 |
|---|---|---|---|---|---|---|---|
| 2017/12/15 | 7,920 | 8,000 | 7,760 | 7,820 | -110 | -1.4% | 77,600 |
| 2017/12/14 | 7,820 | 7,980 | 7,810 | 7,930 | +200 | +2.6% | 77,800 |
| 2017/12/13 | 7,680 | 7,870 | 7,650 | 7,730 | +40 | +0.5% | 67,500 |
| 2017/12/12 | 7,860 | 7,900 | 7,660 | 7,690 | -160 | -2% | 76,000 |
| 2017/12/11 | 7,880 | 7,900 | 7,700 | 7,850 | +180 | +2.3% | 94,900 |
| 2017/12/08 | 7,470 | 7,690 | 7,440 | 7,670 | +210 | +2.8% | 74,700 |
| 2017/12/07 | 7,260 | 7,550 | 7,250 | 7,460 | +300 | +4.2% | 103,100 |
| 2017/12/06 | 7,300 | 7,320 | 7,110 | 7,160 | -160 | -2.2% | 71,300 |
| 2017/12/05 | 7,310 | 7,370 | 7,240 | 7,320 | -50 | -0.7% | 40,600 |
| 2017/12/04 | 7,410 | 7,500 | 7,330 | 7,370 | -10 | -0.1% | 52,100 |
| 2017/12/01 | 7,470 | 7,570 | 7,350 | 7,380 | +30 | +0.4% | 59,700 |
| 2017/11/30 | 7,630 | 7,670 | 7,340 | 7,350 | -380 | -4.9% | 125,200 |
| 2017/11/29 | 7,750 | 7,860 | 7,690 | 7,730 | +30 | +0.4% | 50,900 |
| 2017/11/28 | 7,970 | 7,970 | 7,700 | 7,700 | -120 | -1.5% | 49,600 |
| 2017/11/27 | 8,000 | 8,020 | 7,790 | 7,820 | -50 | -0.6% | 52,600 |
| 2017/11/24 | 8,100 | 8,110 | 7,710 | 7,870 | -90 | -1.1% | 79,600 |
| 2017/11/22 | 7,790 | 8,040 | 7,730 | 7,960 | +250 | +3.2% | 122,600 |
| 2017/11/21 | 7,650 | 7,780 | 7,650 | 7,710 | +80 | +1% | 48,200 |
| 2017/11/20 | 7,720 | 7,750 | 7,570 | 7,630 | -90 | -1.2% | 71,800 |
| 2017/11/17 | 8,030 | 8,030 | 7,630 | 7,720 | +130 | +1.7% | 111,200 |
| 2017/11/16 | 7,450 | 7,660 | 7,380 | 7,590 | +110 | +1.5% | 73,600 |
| 2017/11/15 | 7,970 | 7,990 | 7,450 | 7,480 | -600 | -7.4% | 195,400 |
| 2017/11/14 | 8,130 | 8,370 | 7,960 | 8,080 | -250 | -3% | 195,200 |
| 2017/11/13 | 7,270 | 8,440 | 7,250 | 8,330 | +1,250 | +17.7% | 440,000 |
| 2017/11/10 | 6,900 | 7,130 | 6,900 | 7,080 | +40 | +0.6% | 84,500 |
| 2017/11/09 | 7,080 | 7,160 | 6,910 | 7,040 | -10 | -0.1% | 76,900 |
| 2017/11/08 | 7,060 | 7,090 | 6,940 | 7,050 | -80 | -1.1% | 70,100 |
| 2017/11/07 | 7,030 | 7,160 | 7,000 | 7,130 | +100 | +1.4% | 70,500 |
| 2017/11/06 | 7,050 | 7,100 | 6,930 | 7,030 | -40 | -0.6% | 70,800 |
| 2017/11/02 | 7,200 | 7,310 | 7,070 | 7,070 | +10 | +0.1% | 110,600 |
| 2017/11/01 | 7,130 | 7,250 | 7,000 | 7,060 | -120 | -1.7% | 152,500 |
| 2017/10/31 | 6,600 | 7,290 | 6,590 | 7,180 | +670 | +10.3% | 356,200 |
| 2017/10/30 | 6,500 | 6,550 | 6,370 | 6,510 | +60 | +0.9% | 76,400 |
| 2017/10/27 | 6,530 | 6,590 | 6,380 | 6,450 | -60 | -0.9% | 61,400 |
| 2017/10/26 | 6,410 | 6,770 | 6,400 | 6,510 | +170 | +2.7% | 176,400 |
| 2017/10/25 | 6,290 | 6,460 | 6,280 | 6,340 | +100 | +1.6% | 89,800 |
| 2017/10/24 | 6,240 | 6,280 | 6,150 | 6,240 | -20 | -0.3% | 43,200 |
| 2017/10/23 | 6,260 | 6,300 | 6,220 | 6,260 | +50 | +0.8% | 44,900 |
| 2017/10/20 | 6,150 | 6,250 | 6,110 | 6,210 | +60 | +1% | 40,600 |
| 2017/10/19 | 6,200 | 6,290 | 6,120 | 6,150 | +20 | +0.3% | 50,000 |
| 2017/10/18 | 6,140 | 6,260 | 6,080 | 6,130 | -110 | -1.8% | 53,900 |
| 2017/10/17 | 6,090 | 6,260 | 6,090 | 6,240 | +180 | +3% | 57,100 |
| 2017/10/16 | 6,180 | 6,210 | 6,050 | 6,060 | -160 | -2.6% | 73,700 |
| 2017/10/13 | 6,150 | 6,230 | 6,150 | 6,220 | +70 | +1.1% | 38,400 |
| 2017/10/12 | 6,200 | 6,250 | 6,120 | 6,150 | -80 | -1.3% | 60,000 |
| 2017/10/11 | 6,290 | 6,330 | 6,190 | 6,230 | -60 | -1% | 30,300 |
| 2017/10/10 | 6,240 | 6,320 | 6,180 | 6,290 | +50 | +0.8% | 47,800 |
| 2017/10/06 | 6,180 | 6,330 | 6,180 | 6,240 | +120 | +2% | 37,800 |
| 2017/10/05 | 6,240 | 6,250 | 6,110 | 6,120 | -110 | -1.8% | 41,000 |
| 2017/10/04 | 6,330 | 6,330 | 6,170 | 6,230 | -100 | -1.6% | 68,200 |
1801～
1850
件表示中 / 3693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 | 393,000円 | -2.9% | -25.3% | 3.05% | 11.42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 | 237,600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 | 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 | 88,000円 | +1.7% | +47.4% | 3.41% | 12.05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 | 200,700円 | +8.5% | -12.7% | 2.99% | 11.13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
