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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/10/03 | 6,480 | 6,480 | 6,300 | 6,330 | -90 | -1.4% | 62,900 |
| 2017/10/02 | 6,500 | 6,510 | 6,350 | 6,420 | -70 | -1.1% | 49,300 |
| 2017/09/29 | 6,550 | 6,680 | 6,450 | 6,490 | +40 | +0.6% | 117,100 |
| 2017/09/28 | 6,340 | 6,510 | 6,260 | 6,450 | -50 | -0.8% | 113,500 |
| 2017/09/27 | 6,540 | 6,600 | 6,350 | 6,500 | -70 | -1.1% | 104,000 |
| 2017/09/26 | 6,030 | 6,660 | 6,020 | 6,570 | +540 | +9% | 251,400 |
| 2017/09/25 | 6,020 | 6,120 | 5,980 | 6,030 | +50 | +0.8% | 51,000 |
| 2017/09/22 | 6,010 | 6,030 | 5,900 | 5,980 | -30 | -0.5% | 41,000 |
| 2017/09/21 | 6,100 | 6,170 | 6,010 | 6,010 | -50 | -0.8% | 63,600 |
| 2017/09/20 | 6,060 | 6,120 | 6,000 | 6,060 | -60 | -1% | 60,400 |
| 2017/09/19 | 6,350 | 6,360 | 6,000 | 6,120 | +170 | +2.9% | 143,500 |
| 2017/09/15 | 5,700 | 5,950 | 5,690 | 5,950 | +270 | +4.8% | 126,200 |
| 2017/09/14 | 5,680 | 5,750 | 5,630 | 5,680 | +60 | +1.1% | 44,900 |
| 2017/09/13 | 5,640 | 5,660 | 5,580 | 5,620 | +40 | +0.7% | 37,400 |
| 2017/09/12 | 5,600 | 5,630 | 5,480 | 5,580 | +50 | +0.9% | 47,600 |
| 2017/09/11 | 5,450 | 5,580 | 5,450 | 5,530 | +80 | +1.5% | 36,700 |
| 2017/09/08 | 5,500 | 5,530 | 5,400 | 5,450 | -90 | -1.6% | 40,300 |
| 2017/09/07 | 5,500 | 5,560 | 5,410 | 5,540 | +100 | +1.8% | 45,400 |
| 2017/09/06 | 5,280 | 5,490 | 5,250 | 5,440 | +10 | +0.2% | 47,200 |
| 2017/09/05 | 5,650 | 5,680 | 5,400 | 5,430 | -250 | -4.4% | 71,400 |
| 2017/09/04 | 5,720 | 5,820 | 5,620 | 5,680 | -30 | -0.5% | 95,100 |
| 2017/09/01 | 5,600 | 5,850 | 5,540 | 5,710 | +140 | +2.5% | 200,600 |
| 2017/08/31 | 5,150 | 5,600 | 5,070 | 5,570 | +580 | +11.6% | 184,300 |
| 2017/08/30 | 5,140 | 5,150 | 4,990 | 4,990 | -90 | -1.8% | 26,400 |
| 2017/08/29 | 5,080 | 5,090 | 4,945 | 5,080 | ±0 | ±0% | 30,800 |
1901～
1950
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
