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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 4,135 | 4,175 | 4,105 | 4,145 | -5 | -0.1% | 60,600 |
| 2023/09/08 | 4,220 | 4,225 | 4,130 | 4,150 | -90 | -2.1% | 70,900 |
| 2023/09/07 | 4,245 | 4,270 | 4,230 | 4,240 | +5 | +0.1% | 42,700 |
| 2023/09/06 | 4,210 | 4,235 | 4,185 | 4,235 | -5 | -0.1% | 45,300 |
| 2023/09/05 | 4,185 | 4,240 | 4,165 | 4,240 | +85 | +2% | 49,700 |
| 2023/09/04 | 4,145 | 4,165 | 4,135 | 4,155 | +25 | +0.6% | 56,000 |
| 2023/09/01 | 4,080 | 4,130 | 4,075 | 4,130 | +65 | +1.6% | 52,400 |
| 2023/08/31 | 3,970 | 4,085 | 3,970 | 4,065 | +140 | +3.6% | 71,100 |
| 2023/08/30 | 3,925 | 3,940 | 3,885 | 3,925 | ±0 | ±0% | 31,600 |
| 2023/08/29 | 3,905 | 3,940 | 3,885 | 3,925 | +30 | +0.8% | 42,500 |
| 2023/08/28 | 3,830 | 3,895 | 3,830 | 3,895 | +85 | +2.2% | 36,000 |
| 2023/08/25 | 3,815 | 3,825 | 3,790 | 3,810 | -15 | -0.4% | 26,800 |
| 2023/08/24 | 3,800 | 3,840 | 3,770 | 3,825 | +10 | +0.3% | 37,400 |
| 2023/08/23 | 3,675 | 3,815 | 3,635 | 3,815 | +155 | +4.2% | 68,700 |
| 2023/08/22 | 3,635 | 3,695 | 3,635 | 3,660 | +25 | +0.7% | 65,600 |
| 2023/08/21 | 3,635 | 3,665 | 3,610 | 3,635 | -5 | -0.1% | 55,600 |
| 2023/08/18 | 3,630 | 3,655 | 3,595 | 3,640 | -5 | -0.1% | 48,700 |
| 2023/08/17 | 3,600 | 3,650 | 3,565 | 3,645 | +45 | +1.3% | 43,000 |
| 2023/08/16 | 3,625 | 3,660 | 3,590 | 3,600 | -15 | -0.4% | 46,200 |
| 2023/08/15 | 3,600 | 3,630 | 3,555 | 3,615 | +15 | +0.4% | 59,800 |
| 2023/08/14 | 3,575 | 3,685 | 3,570 | 3,600 | +25 | +0.7% | 70,500 |
| 2023/08/10 | 3,535 | 3,580 | 3,455 | 3,575 | +15 | +0.4% | 48,700 |
| 2023/08/09 | 3,550 | 3,580 | 3,515 | 3,560 | +30 | +0.8% | 34,300 |
| 2023/08/08 | 3,555 | 3,575 | 3,525 | 3,530 | +10 | +0.3% | 37,200 |
| 2023/08/07 | 3,495 | 3,550 | 3,470 | 3,520 | +5 | +0.1% | 32,400 |
| 2023/08/04 | 3,470 | 3,525 | 3,455 | 3,515 | +20 | +0.6% | 26,100 |
| 2023/08/03 | 3,525 | 3,525 | 3,465 | 3,495 | -70 | -2% | 43,400 |
| 2023/08/02 | 3,565 | 3,605 | 3,545 | 3,565 | -20 | -0.6% | 44,800 |
| 2023/08/01 | 3,530 | 3,615 | 3,530 | 3,585 | +55 | +1.6% | 62,000 |
| 2023/07/31 | 3,520 | 3,555 | 3,505 | 3,530 | +80 | +2.3% | 53,600 |
| 2023/07/28 | 3,455 | 3,480 | 3,415 | 3,450 | -60 | -1.7% | 75,300 |
| 2023/07/27 | 3,480 | 3,515 | 3,455 | 3,510 | +5 | +0.1% | 30,300 |
| 2023/07/26 | 3,510 | 3,515 | 3,475 | 3,505 | +15 | +0.4% | 20,000 |
| 2023/07/25 | 3,510 | 3,515 | 3,475 | 3,490 | +10 | +0.3% | 25,500 |
| 2023/07/24 | 3,485 | 3,505 | 3,455 | 3,480 | +35 | +1% | 25,200 |
| 2023/07/21 | 3,450 | 3,490 | 3,435 | 3,445 | -20 | -0.6% | 35,000 |
| 2023/07/20 | 3,520 | 3,520 | 3,465 | 3,465 | -55 | -1.6% | 36,800 |
| 2023/07/19 | 3,495 | 3,520 | 3,470 | 3,520 | +70 | +2% | 42,500 |
| 2023/07/18 | 3,390 | 3,480 | 3,390 | 3,450 | +60 | +1.8% | 30,400 |
| 2023/07/14 | 3,420 | 3,420 | 3,350 | 3,390 | -5 | -0.1% | 44,600 |
| 2023/07/13 | 3,365 | 3,415 | 3,350 | 3,395 | +20 | +0.6% | 48,500 |
| 2023/07/12 | 3,440 | 3,440 | 3,375 | 3,375 | -55 | -1.6% | 59,500 |
| 2023/07/11 | 3,515 | 3,520 | 3,430 | 3,430 | -60 | -1.7% | 43,700 |
| 2023/07/10 | 3,460 | 3,520 | 3,460 | 3,490 | +10 | +0.3% | 57,400 |
| 2023/07/07 | 3,450 | 3,510 | 3,420 | 3,480 | -20 | -0.6% | 66,500 |
| 2023/07/06 | 3,560 | 3,600 | 3,495 | 3,500 | -55 | -1.5% | 51,200 |
| 2023/07/05 | 3,565 | 3,570 | 3,515 | 3,555 | -15 | -0.4% | 40,700 |
| 2023/07/04 | 3,610 | 3,645 | 3,570 | 3,570 | -40 | -1.1% | 76,100 |
| 2023/07/03 | 3,525 | 3,640 | 3,525 | 3,610 | +105 | +3% | 115,200 |
| 2023/06/30 | 3,590 | 3,615 | 3,500 | 3,505 | -60 | -1.7% | 123,600 |
401～
450
件表示中 / 3692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 | 393,500円 | -2.9% | -25.3% | 3.05% | 11.43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 |
| リケンＮＰＲ | 237,200円 | +23.4% | +20.3% | 5.48% | 7.50倍 | 0.44倍 |
|
ピストンリング国内大手のリケンと日本ピストンリングが２３年１０月に設立した共同持株会社 |
| オプトラン | 142,100円 | +17.3% | +5.0% | 3.80% | 8.77倍 | 0.96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 | 87,700円 | +1.7% | +47.4% | 3.42% | 12.02倍 | 0.63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 | 198,000円 | +8.5% | -12.7% | 3.03% | 10.99倍 | 1.00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
