ミクロン精密の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 1,185 | 1,185 | 1,159 | 1,160 | +35 | +3.1% | 1,200 |
| 2010/06/17 | 1,121 | 1,131 | 1,121 | 1,125 | - | - | 600 |
| 2010/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 1,070 | 1,070 | 1,070 | 1,070 | +15 | +1.4% | 300 |
| 2010/06/10 | 1,055 | 1,055 | 1,055 | 1,055 | - | - | 100 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 1,072 | 1,072 | 1,052 | 1,052 | - | - | 200 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 1,042 | 1,042 | 1,042 | 1,042 | - | - | 100 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 1,040 | 1,042 | 1,040 | 1,042 | - | - | 300 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 100 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/25 | 1,025 | 1,146 | 1,025 | 1,146 | +41 | +3.7% | 1,000 |
| 2010/05/24 | 1,105 | 1,105 | 1,105 | 1,105 | ±0 | ±0% | 100 |
| 2010/05/21 | 1,110 | 1,110 | 1,105 | 1,105 | -60 | -5.2% | 700 |
| 2010/05/20 | 1,165 | 1,165 | 1,165 | 1,165 | +55 | +5% | 2,000 |
| 2010/05/19 | 1,150 | 1,150 | 1,110 | 1,110 | - | - | 1,700 |
| 2010/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/17 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 1,200 |
| 2010/05/14 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 300 |
| 2010/05/13 | 1,210 | 1,210 | 1,150 | 1,150 | -60 | -5% | 1,500 |
| 2010/05/12 | 1,200 | 1,210 | 1,200 | 1,210 | +20 | +1.7% | 700 |
| 2010/05/11 | 1,190 | 1,190 | 1,190 | 1,190 | - | - | 1,600 |
| 2010/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/07 | 1,161 | 1,161 | 1,100 | 1,101 | -60 | -5.2% | 1,900 |
| 2010/05/06 | 1,240 | 1,240 | 1,161 | 1,161 | -97 | -7.7% | 2,900 |
| 2010/04/30 | 1,258 | 1,258 | 1,258 | 1,258 | -2 | -0.2% | 1,400 |
| 2010/04/28 | 1,200 | 1,260 | 1,200 | 1,260 | +60 | +5% | 2,000 |
| 2010/04/27 | 1,195 | 1,200 | 1,195 | 1,200 | +5 | +0.4% | 1,600 |
| 2010/04/26 | 1,138 | 1,195 | 1,138 | 1,195 | - | - | 1,600 |
| 2010/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/20 | 1,100 | 1,100 | 1,100 | 1,100 | +25 | +2.3% | 1,500 |
| 2010/04/19 | 1,140 | 1,140 | 1,070 | 1,075 | -65 | -5.7% | 2,100 |
| 2010/04/16 | 1,145 | 1,150 | 1,140 | 1,140 | +40 | +3.6% | 800 |
| 2010/04/15 | 1,087 | 1,109 | 1,087 | 1,100 | +15 | +1.4% | 1,400 |
| 2010/04/14 | 1,090 | 1,100 | 1,084 | 1,085 | -5 | -0.5% | 1,800 |
| 2010/04/13 | 1,088 | 1,100 | 1,088 | 1,090 | -20 | -1.8% | 1,700 |
| 2010/04/12 | 1,100 | 1,110 | 1,100 | 1,110 | +52 | +4.9% | 2,500 |
| 2010/04/09 | 1,058 | 1,058 | 1,058 | 1,058 | ±0 | ±0% | 300 |
| 2010/04/08 | 1,070 | 1,080 | 1,058 | 1,058 | -32 | -2.9% | 800 |
| 2010/04/07 | 1,090 | 1,090 | 1,090 | 1,090 | -4 | -0.4% | 200 |
| 2010/04/06 | 1,090 | 1,094 | 1,090 | 1,094 | +4 | +0.4% | 700 |
3401～
3450
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「ミクロン精密」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 |
|---|---|---|---|---|---|---|---|---|
| ミクロン精密 | 149,000円 | +4.2% | -30.3% | 0.50% | 14.42倍 | 0.58倍 |
|
心なし研削盤国内首位でシェア４割、内面研削盤成長。自動車向け過半。米国、タイ等に営業拠点 |
| 小田原 | 187,600円 | +12.2% | -18.7% | 2.67% | 9.00倍 | 0.68倍 |
|
モーター用自動巻線機で国内首位、世界２位。自動車用、家電用が主。ローヤル電機を子会社化 |
| ナガオカ | 162,400円 | +22.7% | +22.0% | 1.85% | 9.85倍 | 1.81倍 |
|
石油精製・石油化学プラント用の内部装置、取水用スクリーンのほか、水処理装置の製造も |
| パンチ | 45,800円 | -10.8% | -43.6% | 4.19% | - | 0.60倍 |
|
金型部品国内２位。中国は８０００社の顧客基盤を持ちシェアトップ級。特注品製造に強み |
| エスティック | 94,900円 | +10.5% | +5.6% | 2.85% | 8.24倍 | 1.02倍 |
|
ナットランナ（ネジ締め機器）国内首位級。自動車向け主体。独自の電動式で差別化。海外強化中 |
市場注目の銘柄
チャート関連のコラム
