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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 4,270 | 4,285 | 4,190 | 4,200 | +10 | +0.2% | 19,600 |
| 2024/10/04 | 4,160 | 4,215 | 4,160 | 4,190 | +35 | +0.8% | 20,500 |
| 2024/10/03 | 4,260 | 4,260 | 4,155 | 4,155 | +35 | +0.8% | 19,400 |
| 2024/10/02 | 4,120 | 4,170 | 4,110 | 4,120 | -85 | -2% | 44,600 |
| 2024/10/01 | 4,100 | 4,210 | 4,100 | 4,205 | +105 | +2.6% | 18,600 |
| 2024/09/30 | 4,195 | 4,205 | 4,090 | 4,100 | -235 | -5.4% | 44,200 |
| 2024/09/27 | 4,250 | 4,340 | 4,225 | 4,335 | +105 | +2.5% | 77,900 |
| 2024/09/26 | 4,155 | 4,270 | 4,155 | 4,230 | +135 | +3.3% | 178,000 |
| 2024/09/25 | 4,105 | 4,145 | 4,095 | 4,095 | ±0 | ±0% | 87,600 |
| 2024/09/24 | 4,140 | 4,160 | 4,085 | 4,095 | -10 | -0.2% | 74,000 |
| 2024/09/20 | 4,125 | 4,150 | 4,100 | 4,105 | +60 | +1.5% | 43,200 |
| 2024/09/19 | 4,090 | 4,105 | 4,040 | 4,045 | +25 | +0.6% | 62,700 |
| 2024/09/18 | 4,115 | 4,115 | 4,020 | 4,020 | -35 | -0.9% | 33,300 |
| 2024/09/17 | 4,085 | 4,130 | 4,020 | 4,055 | -10 | -0.2% | 55,700 |
| 2024/09/13 | 4,065 | 4,095 | 4,050 | 4,065 | ±0 | ±0% | 47,700 |
| 2024/09/12 | 4,095 | 4,135 | 4,055 | 4,065 | +40 | +1% | 50,100 |
| 2024/09/11 | 4,105 | 4,150 | 3,985 | 4,025 | -80 | -1.9% | 60,900 |
| 2024/09/10 | 4,145 | 4,155 | 4,105 | 4,105 | -15 | -0.4% | 34,600 |
| 2024/09/09 | 4,115 | 4,130 | 4,010 | 4,120 | -110 | -2.6% | 76,400 |
| 2024/09/06 | 4,280 | 4,295 | 4,205 | 4,230 | -40 | -0.9% | 64,800 |
| 2024/09/05 | 4,160 | 4,360 | 4,160 | 4,270 | +110 | +2.6% | 66,700 |
| 2024/09/04 | 4,185 | 4,205 | 4,115 | 4,160 | -120 | -2.8% | 63,800 |
| 2024/09/03 | 4,325 | 4,340 | 4,270 | 4,280 | -45 | -1% | 46,900 |
| 2024/09/02 | 4,350 | 4,350 | 4,280 | 4,325 | -25 | -0.6% | 19,400 |
| 2024/08/30 | 4,350 | 4,350 | 4,300 | 4,350 | +5 | +0.1% | 29,200 |
| 2024/08/29 | 4,295 | 4,360 | 4,295 | 4,345 | +50 | +1.2% | 11,900 |
| 2024/08/28 | 4,320 | 4,355 | 4,285 | 4,295 | -95 | -2.2% | 16,200 |
| 2024/08/27 | 4,300 | 4,420 | 4,300 | 4,390 | +50 | +1.2% | 26,100 |
| 2024/08/26 | 4,375 | 4,375 | 4,305 | 4,340 | -45 | -1% | 19,800 |
| 2024/08/23 | 4,380 | 4,400 | 4,320 | 4,385 | +5 | +0.1% | 23,100 |
| 2024/08/22 | 4,370 | 4,410 | 4,350 | 4,380 | -5 | -0.1% | 24,300 |
| 2024/08/21 | 4,435 | 4,440 | 4,365 | 4,385 | -105 | -2.3% | 21,100 |
| 2024/08/20 | 4,405 | 4,500 | 4,365 | 4,490 | +155 | +3.6% | 40,400 |
| 2024/08/19 | 4,410 | 4,435 | 4,310 | 4,335 | -80 | -1.8% | 43,900 |
| 2024/08/16 | 4,300 | 4,440 | 4,300 | 4,415 | +235 | +5.6% | 53,000 |
| 2024/08/15 | 4,090 | 4,200 | 4,075 | 4,180 | +95 | +2.3% | 57,400 |
| 2024/08/14 | 4,030 | 4,130 | 4,000 | 4,085 | +30 | +0.7% | 58,000 |
| 2024/08/13 | 3,950 | 4,115 | 3,915 | 4,055 | +525 | +14.9% | 194,800 |
| 2024/08/09 | 3,570 | 3,630 | 3,425 | 3,530 | +60 | +1.7% | 67,000 |
| 2024/08/08 | 3,470 | 3,525 | 3,420 | 3,470 | -60 | -1.7% | 38,900 |
| 2024/08/07 | 3,360 | 3,585 | 3,360 | 3,530 | +45 | +1.3% | 54,200 |
| 2024/08/06 | 3,365 | 3,575 | 3,365 | 3,485 | +190 | +5.8% | 52,600 |
| 2024/08/05 | 3,525 | 3,540 | 3,220 | 3,295 | -420 | -11.3% | 55,700 |
| 2024/08/02 | 3,835 | 3,865 | 3,715 | 3,715 | -220 | -5.6% | 45,700 |
| 2024/08/01 | 4,055 | 4,055 | 3,925 | 3,935 | -155 | -3.8% | 43,500 |
| 2024/07/31 | 4,020 | 4,090 | 3,980 | 4,090 | +40 | +1% | 59,700 |
| 2024/07/30 | 4,035 | 4,050 | 3,980 | 4,050 | -5 | -0.1% | 24,600 |
| 2024/07/29 | 3,990 | 4,055 | 3,990 | 4,055 | +70 | +1.8% | 27,600 |
| 2024/07/26 | 4,070 | 4,070 | 3,985 | 3,985 | -15 | -0.4% | 21,700 |
| 2024/07/25 | 4,030 | 4,080 | 4,000 | 4,000 | -30 | -0.7% | 43,600 |
201～
250
件表示中 / 3754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 | 545,000円 | -2.9% | -25.3% | 2.20% | 15.83倍 | 1.26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 |
| スター精 | 179,900円 | +9.6% | +17.4% | 3.89% | 21.53倍 | 1.16倍 |
|
自動旋盤が柱の機械メーカー。ＰＯＳ用小型プリンタやレジ周辺機器も展開。海外比率高い |
| 理想科 | 120,800円 | -0.8% | -10.4% | 4.14% | 18.89倍 | 1.16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 |
| 不二越 | 331,500円 | +1.3% | +55.8% | 3.02% | 18.51倍 | 0.47倍 |
|
工具、ベアリング、産業用ロボット大手。油圧機器、工作機械、特殊鋼も。高シェアの独自製品多い |
| ユニバーサル | 101,800円 | +18.7% | - | 5.89% | 98.64倍 | 0.21倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
市場注目の銘柄
チャート関連のコラム
