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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 5,400 | 5,410 | 5,330 | 5,340 | -90 | -1.7% | 21,100 |
| 2017/07/24 | 5,390 | 5,460 | 5,360 | 5,430 | ±0 | ±0% | 27,100 |
| 2017/07/21 | 5,390 | 5,450 | 5,360 | 5,430 | +20 | +0.4% | 26,400 |
| 2017/07/20 | 5,290 | 5,450 | 5,280 | 5,410 | +170 | +3.2% | 61,200 |
| 2017/07/19 | 5,280 | 5,280 | 5,210 | 5,240 | -40 | -0.8% | 35,400 |
| 2017/07/18 | 5,330 | 5,330 | 5,250 | 5,280 | -20 | -0.4% | 24,200 |
| 2017/07/14 | 5,260 | 5,340 | 5,250 | 5,300 | +50 | +1% | 33,600 |
| 2017/07/13 | 5,260 | 5,270 | 5,170 | 5,250 | +40 | +0.8% | 48,300 |
| 2017/07/12 | 5,300 | 5,300 | 5,200 | 5,210 | -90 | -1.7% | 36,900 |
| 2017/07/11 | 5,320 | 5,360 | 5,270 | 5,300 | -20 | -0.4% | 31,500 |
| 2017/07/10 | 5,200 | 5,370 | 5,200 | 5,320 | +110 | +2.1% | 57,700 |
| 2017/07/07 | 5,110 | 5,270 | 5,110 | 5,210 | +10 | +0.2% | 44,700 |
| 2017/07/06 | 5,200 | 5,220 | 5,130 | 5,200 | -20 | -0.4% | 29,800 |
| 2017/07/05 | 5,070 | 5,230 | 5,070 | 5,220 | +110 | +2.2% | 45,400 |
| 2017/07/04 | 5,100 | 5,180 | 5,060 | 5,110 | +50 | +1% | 66,200 |
| 2017/07/03 | 4,920 | 5,080 | 4,920 | 5,060 | +160 | +3.3% | 46,100 |
| 2017/06/30 | 4,855 | 4,915 | 4,850 | 4,900 | -15 | -0.3% | 26,800 |
| 2017/06/29 | 4,925 | 4,965 | 4,900 | 4,915 | +5 | +0.1% | 22,300 |
| 2017/06/28 | 4,955 | 5,000 | 4,900 | 4,910 | -100 | -2% | 29,500 |
| 2017/06/27 | 4,985 | 5,010 | 4,925 | 5,010 | +15 | +0.3% | 34,800 |
| 2017/06/26 | 5,020 | 5,070 | 4,985 | 4,995 | -25 | -0.5% | 12,900 |
| 2017/06/23 | 5,020 | 5,040 | 4,990 | 5,020 | ±0 | ±0% | 21,500 |
| 2017/06/22 | 5,060 | 5,070 | 5,010 | 5,020 | -40 | -0.8% | 31,900 |
| 2017/06/21 | 5,150 | 5,150 | 5,060 | 5,060 | -100 | -1.9% | 30,900 |
| 2017/06/20 | 5,070 | 5,240 | 5,070 | 5,160 | +100 | +2% | 72,000 |
| 2017/06/19 | 4,900 | 5,120 | 4,875 | 5,060 | +260 | +5.4% | 93,200 |
| 2017/06/16 | 4,765 | 4,800 | 4,700 | 4,800 | +35 | +0.7% | 39,700 |
| 2017/06/15 | 4,840 | 4,860 | 4,765 | 4,765 | -75 | -1.5% | 20,000 |
| 2017/06/14 | 4,865 | 4,880 | 4,780 | 4,840 | +15 | +0.3% | 40,400 |
| 2017/06/13 | 4,845 | 4,865 | 4,805 | 4,825 | +30 | +0.6% | 20,600 |
| 2017/06/12 | 4,835 | 4,835 | 4,740 | 4,795 | -55 | -1.1% | 25,900 |
| 2017/06/09 | 4,885 | 4,915 | 4,835 | 4,850 | -15 | -0.3% | 39,700 |
| 2017/06/08 | 4,815 | 4,910 | 4,805 | 4,865 | +20 | +0.4% | 38,800 |
| 2017/06/07 | 4,815 | 4,875 | 4,815 | 4,845 | +50 | +1% | 25,200 |
| 2017/06/06 | 4,865 | 4,890 | 4,775 | 4,795 | -70 | -1.4% | 23,500 |
| 2017/06/05 | 4,845 | 4,930 | 4,800 | 4,865 | +20 | +0.4% | 50,700 |
| 2017/06/02 | 4,900 | 4,925 | 4,815 | 4,845 | -10 | -0.2% | 39,700 |
| 2017/06/01 | 4,875 | 4,935 | 4,835 | 4,855 | +50 | +1% | 36,700 |
| 2017/05/31 | 4,895 | 4,935 | 4,800 | 4,805 | -90 | -1.8% | 51,100 |
| 2017/05/30 | 4,900 | 4,920 | 4,805 | 4,895 | +5 | +0.1% | 54,600 |
| 2017/05/29 | 4,725 | 4,895 | 4,710 | 4,890 | +235 | +5% | 81,300 |
| 2017/05/26 | 4,645 | 4,685 | 4,585 | 4,655 | +35 | +0.8% | 44,400 |
| 2017/05/25 | 4,690 | 4,695 | 4,620 | 4,620 | -120 | -2.5% | 33,700 |
| 2017/05/24 | 4,585 | 4,755 | 4,585 | 4,740 | +220 | +4.9% | 96,000 |
| 2017/05/23 | 4,630 | 4,630 | 4,495 | 4,520 | -75 | -1.6% | 40,700 |
| 2017/05/22 | 4,610 | 4,610 | 4,535 | 4,595 | +20 | +0.4% | 43,000 |
| 2017/05/19 | 4,530 | 4,575 | 4,510 | 4,575 | +15 | +0.3% | 23,500 |
| 2017/05/18 | 4,490 | 4,565 | 4,465 | 4,560 | -70 | -1.5% | 40,200 |
| 2017/05/17 | 4,515 | 4,665 | 4,485 | 4,630 | +65 | +1.4% | 48,000 |
| 2017/05/16 | 4,530 | 4,575 | 4,445 | 4,565 | +90 | +2% | 46,200 |
1901～
1950
件表示中 / 3695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 | 392,500円 | -2.9% | -25.3% | 3.06% | 11.40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 |
| マースＧＨＤ | 300,500円 | +14.3% | +4.8% | 6.49% | 6.76倍 | 0.72倍 |
|
パチンコ店向け機器大手。開発に強み。工場向け等の自動認識関連製品へ展開。宿泊・飲食育成 |
| オプトラン | 144,300円 | +17.3% | +5.0% | 3.74% | 8.91倍 | 0.97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 | 90,000円 | +1.7% | +47.4% | 3.33% | 12.33倍 | 0.64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 | 206,000円 | +8.5% | -12.7% | 2.91% | 11.43倍 | 1.04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
