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 |
|---|---|---|---|---|---|---|---|
| 2025/07/30 | 5,280 | 5,330 | 5,250 | 5,280 | +40 | +0.8% | 27,800 |
| 2025/07/29 | 5,200 | 5,260 | 5,200 | 5,240 | ±0 | ±0% | 20,600 |
| 2025/07/28 | 5,270 | 5,270 | 5,220 | 5,240 | -60 | -1.1% | 17,400 |
| 2025/07/25 | 5,230 | 5,360 | 5,230 | 5,300 | +50 | +1% | 30,500 |
| 2025/07/24 | 5,240 | 5,290 | 5,200 | 5,250 | +30 | +0.6% | 31,000 |
| 2025/07/23 | 5,250 | 5,300 | 5,190 | 5,220 | +20 | +0.4% | 41,400 |
| 2025/07/22 | 5,130 | 5,270 | 5,130 | 5,200 | +20 | +0.4% | 51,600 |
| 2025/07/18 | 5,230 | 5,260 | 5,180 | 5,180 | -30 | -0.6% | 25,600 |
| 2025/07/17 | 5,190 | 5,230 | 5,080 | 5,210 | +20 | +0.4% | 38,600 |
| 2025/07/16 | 5,130 | 5,240 | 5,120 | 5,190 | +60 | +1.2% | 28,200 |
| 2025/07/15 | 4,955 | 5,170 | 4,945 | 5,130 | +175 | +3.5% | 52,300 |
| 2025/07/14 | 4,945 | 5,060 | 4,945 | 4,955 | ±0 | ±0% | 32,200 |
| 2025/07/11 | 4,975 | 4,990 | 4,930 | 4,955 | -20 | -0.4% | 31,600 |
| 2025/07/10 | 5,040 | 5,040 | 4,950 | 4,975 | -105 | -2.1% | 44,500 |
| 2025/07/09 | 5,020 | 5,110 | 5,020 | 5,080 | +60 | +1.2% | 44,800 |
| 2025/07/08 | 5,090 | 5,110 | 5,000 | 5,020 | -110 | -2.1% | 42,900 |
| 2025/07/07 | 5,260 | 5,260 | 5,050 | 5,130 | -120 | -2.3% | 50,000 |
| 2025/07/04 | 5,130 | 5,340 | 5,110 | 5,250 | +140 | +2.7% | 84,800 |
| 2025/07/03 | 5,200 | 5,240 | 5,090 | 5,110 | -40 | -0.8% | 59,400 |
| 2025/07/02 | 4,930 | 5,170 | 4,885 | 5,150 | +130 | +2.6% | 78,200 |
| 2025/07/01 | 4,910 | 5,040 | 4,860 | 5,020 | +55 | +1.1% | 59,500 |
| 2025/06/30 | 4,925 | 5,020 | 4,890 | 4,965 | +65 | +1.3% | 61,700 |
| 2025/06/27 | 4,855 | 4,905 | 4,805 | 4,900 | +115 | +2.4% | 91,000 |
| 2025/06/26 | 4,750 | 4,785 | 4,725 | 4,785 | +65 | +1.4% | 50,300 |
| 2025/06/25 | 4,680 | 4,745 | 4,615 | 4,720 | +105 | +2.3% | 70,200 |
| 2025/06/24 | 4,600 | 4,625 | 4,565 | 4,615 | -40 | -0.9% | 71,100 |
| 2025/06/23 | 4,535 | 4,685 | 4,535 | 4,655 | +90 | +2% | 52,800 |
| 2025/06/20 | 4,490 | 4,575 | 4,490 | 4,565 | +80 | +1.8% | 79,400 |
| 2025/06/19 | 4,440 | 4,490 | 4,430 | 4,485 | +55 | +1.2% | 61,800 |
| 2025/06/18 | 4,400 | 4,480 | 4,400 | 4,430 | +55 | +1.3% | 54,900 |
| 2025/06/17 | 4,275 | 4,375 | 4,270 | 4,375 | +130 | +3.1% | 61,300 |
| 2025/06/16 | 4,185 | 4,255 | 4,185 | 4,245 | +105 | +2.5% | 55,900 |
| 2025/06/13 | 4,155 | 4,165 | 4,075 | 4,140 | +45 | +1.1% | 52,500 |
| 2025/06/12 | 4,105 | 4,135 | 4,070 | 4,095 | +10 | +0.2% | 33,100 |
| 2025/06/11 | 4,005 | 4,100 | 4,005 | 4,085 | +80 | +2% | 22,800 |
| 2025/06/10 | 4,050 | 4,055 | 3,995 | 4,005 | +5 | +0.1% | 20,100 |
| 2025/06/09 | 4,000 | 4,035 | 3,965 | 4,000 | +30 | +0.8% | 10,700 |
| 2025/06/06 | 4,010 | 4,025 | 3,970 | 3,970 | -35 | -0.9% | 14,900 |
| 2025/06/05 | 3,980 | 4,030 | 3,940 | 4,005 | +25 | +0.6% | 29,100 |
| 2025/06/04 | 3,990 | 4,005 | 3,945 | 3,980 | -15 | -0.4% | 21,700 |
| 2025/06/03 | 4,100 | 4,100 | 3,945 | 3,995 | +10 | +0.3% | 33,700 |
| 2025/06/02 | 3,930 | 4,040 | 3,925 | 3,985 | +5 | +0.1% | 22,500 |
| 2025/05/30 | 3,860 | 4,020 | 3,855 | 3,980 | +85 | +2.2% | 33,900 |
| 2025/05/29 | 3,940 | 3,940 | 3,870 | 3,895 | ±0 | ±0% | 31,100 |
| 2025/05/28 | 3,935 | 3,980 | 3,875 | 3,895 | -40 | -1% | 39,400 |
| 2025/05/27 | 3,900 | 3,960 | 3,900 | 3,935 | +35 | +0.9% | 19,000 |
| 2025/05/26 | 3,915 | 3,945 | 3,880 | 3,900 | -10 | -0.3% | 12,000 |
| 2025/05/23 | 3,850 | 4,020 | 3,850 | 3,910 | +100 | +2.6% | 34,200 |
| 2025/05/22 | 3,785 | 3,820 | 3,775 | 3,810 | +5 | +0.1% | 21,600 |
| 2025/05/21 | 3,810 | 3,870 | 3,785 | 3,805 | +20 | +0.5% | 25,300 |
151～
200
件表示中 / 3902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 | 582,000円 | +0.7% | -4.1% | 2.23% | 16.41倍 | 1.27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 |
| 大和冷 | 179,100円 | +5.3% | +11.5% | 3.35% | 15.71倍 | 1.25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 |
| シンコウ工 | 126,500円 | +3.0% | -8.6% | 3.95% | 13.10倍 | 1.40倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
| 日本ドライ | 1,238,000円 | +5.3% | +27.2% | 0.73% | 16.60倍 | 2.95倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| アイチコーポ | 136,500円 | +2.9% | +0.9% | 4.40% | 13.56倍 | 1.23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 |
市場注目の銘柄
チャート関連のコラム
