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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/05/15 | 4,280 | 4,550 | 4,280 | 4,475 | -15 | -0.3% | 56,800 |
| 2017/05/12 | 4,485 | 4,515 | 4,425 | 4,490 | -70 | -1.5% | 39,300 |
| 2017/05/11 | 4,545 | 4,620 | 4,450 | 4,560 | +250 | +5.8% | 121,900 |
| 2017/05/10 | 4,370 | 4,390 | 4,295 | 4,310 | -15 | -0.3% | 37,000 |
| 2017/05/09 | 4,315 | 4,360 | 4,305 | 4,325 | +10 | +0.2% | 29,200 |
| 2017/05/08 | 4,260 | 4,320 | 4,240 | 4,315 | +120 | +2.9% | 40,300 |
| 2017/05/02 | 4,195 | 4,245 | 4,185 | 4,195 | +30 | +0.7% | 37,600 |
| 2017/05/01 | 4,100 | 4,165 | 4,085 | 4,165 | +70 | +1.7% | 19,600 |
| 2017/04/28 | 4,075 | 4,120 | 4,040 | 4,095 | +50 | +1.2% | 33,500 |
| 2017/04/27 | 4,060 | 4,090 | 4,005 | 4,045 | -10 | -0.2% | 54,500 |
| 2017/04/26 | 4,105 | 4,105 | 4,030 | 4,055 | +30 | +0.7% | 26,800 |
| 2017/04/25 | 3,965 | 4,065 | 3,940 | 4,025 | +105 | +2.7% | 36,600 |
| 2017/04/24 | 3,920 | 3,970 | 3,895 | 3,920 | +10 | +0.3% | 35,500 |
| 2017/04/21 | 3,850 | 3,915 | 3,845 | 3,910 | +45 | +1.2% | 23,400 |
| 2017/04/20 | 3,900 | 3,930 | 3,865 | 3,865 | -30 | -0.8% | 20,900 |
| 2017/04/19 | 3,880 | 3,905 | 3,875 | 3,895 | +20 | +0.5% | 14,000 |
| 2017/04/18 | 3,935 | 3,935 | 3,865 | 3,875 | +10 | +0.3% | 13,000 |
| 2017/04/17 | 3,850 | 3,870 | 3,825 | 3,865 | +5 | +0.1% | 18,500 |
| 2017/04/14 | 3,880 | 3,905 | 3,855 | 3,860 | -60 | -1.5% | 15,500 |
| 2017/04/13 | 3,935 | 3,940 | 3,885 | 3,920 | -55 | -1.4% | 30,000 |
| 2017/04/12 | 3,970 | 3,985 | 3,935 | 3,975 | -65 | -1.6% | 30,000 |
| 2017/04/11 | 4,085 | 4,085 | 4,035 | 4,040 | -55 | -1.3% | 23,700 |
| 2017/04/10 | 4,030 | 4,105 | 4,030 | 4,095 | +55 | +1.4% | 34,900 |
| 2017/04/07 | 4,050 | 4,100 | 4,005 | 4,040 | +25 | +0.6% | 27,600 |
| 2017/04/06 | 4,120 | 4,120 | 3,995 | 4,015 | -105 | -2.5% | 30,900 |
| 2017/04/05 | 4,135 | 4,140 | 4,070 | 4,120 | -55 | -1.3% | 43,900 |
| 2017/04/04 | 4,275 | 4,275 | 4,130 | 4,175 | -50 | -1.2% | 58,200 |
2001～
2050
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
