日本マイクロニクスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/30 | 2,938 | 3,035 | 2,922 | 3,015 | +27 | +0.9% | 1,102,800 |
| 2025/04/28 | 3,170 | 3,170 | 2,983 | 2,988 | -117 | -3.8% | 941,400 |
| 2025/04/25 | 3,075 | 3,200 | 3,070 | 3,105 | +107 | +3.6% | 843,700 |
| 2025/04/24 | 3,045 | 3,075 | 2,998 | 2,998 | +41 | +1.4% | 532,500 |
| 2025/04/23 | 2,959 | 3,005 | 2,909 | 2,957 | +98 | +3.4% | 963,800 |
| 2025/04/22 | 2,876 | 2,889 | 2,838 | 2,859 | -17 | -0.6% | 547,000 |
| 2025/04/21 | 2,900 | 2,986 | 2,876 | 2,876 | -57 | -1.9% | 651,400 |
| 2025/04/18 | 2,918 | 2,981 | 2,901 | 2,933 | -13 | -0.4% | 669,600 |
| 2025/04/17 | 2,907 | 2,962 | 2,841 | 2,946 | +32 | +1.1% | 1,217,200 |
| 2025/04/16 | 3,005 | 3,035 | 2,882 | 2,914 | -161 | -5.2% | 937,200 |
| 2025/04/15 | 3,065 | 3,115 | 3,055 | 3,075 | +10 | +0.3% | 425,800 |
| 2025/04/14 | 3,145 | 3,210 | 3,065 | 3,065 | -10 | -0.3% | 791,400 |
| 2025/04/11 | 2,925 | 3,085 | 2,898 | 3,075 | -40 | -1.3% | 1,264,600 |
| 2025/04/10 | 3,225 | 3,225 | 3,020 | 3,115 | +304 | +10.8% | 1,612,900 |
| 2025/04/09 | 2,702 | 2,841 | 2,628 | 2,811 | -71 | -2.5% | 2,547,800 |
| 2025/04/08 | 2,745 | 2,903 | 2,731 | 2,882 | +342 | +13.5% | 1,331,100 |
| 2025/04/07 | 2,550 | 2,655 | 2,482 | 2,540 | -365 | -12.6% | 2,262,600 |
| 2025/04/04 | 3,040 | 3,050 | 2,764 | 2,905 | -300 | -9.4% | 4,046,700 |
| 2025/04/03 | 3,080 | 3,230 | 3,070 | 3,205 | -145 | -4.3% | 1,301,400 |
| 2025/04/02 | 3,355 | 3,375 | 3,290 | 3,350 | -10 | -0.3% | 788,400 |
| 2025/04/01 | 3,475 | 3,520 | 3,315 | 3,360 | -120 | -3.4% | 1,841,600 |
| 2025/03/31 | 3,540 | 3,575 | 3,470 | 3,480 | -225 | -6.1% | 1,526,300 |
| 2025/03/28 | 3,745 | 3,815 | 3,690 | 3,705 | -30 | -0.8% | 1,019,800 |
| 2025/03/27 | 3,780 | 3,815 | 3,710 | 3,735 | -180 | -4.6% | 1,172,900 |
| 2025/03/26 | 3,850 | 3,940 | 3,810 | 3,915 | +115 | +3% | 926,100 |
| 2025/03/25 | 4,010 | 4,030 | 3,795 | 3,800 | -130 | -3.3% | 1,266,300 |
| 2025/03/24 | 3,995 | 4,010 | 3,910 | 3,930 | -150 | -3.7% | 1,026,100 |
| 2025/03/21 | 4,010 | 4,140 | 4,000 | 4,080 | +85 | +2.1% | 1,181,600 |
| 2025/03/19 | 4,150 | 4,215 | 3,970 | 3,995 | -225 | -5.3% | 1,574,500 |
| 2025/03/18 | 3,945 | 4,220 | 3,890 | 4,220 | +345 | +8.9% | 2,491,200 |
| 2025/03/17 | 3,910 | 3,935 | 3,855 | 3,875 | +5 | +0.1% | 833,500 |
| 2025/03/14 | 3,830 | 3,880 | 3,750 | 3,870 | +60 | +1.6% | 808,300 |
| 2025/03/13 | 3,830 | 3,935 | 3,775 | 3,810 | +105 | +2.8% | 1,117,800 |
| 2025/03/12 | 3,635 | 3,765 | 3,630 | 3,705 | ±0 | ±0% | 1,104,200 |
| 2025/03/11 | 3,660 | 3,720 | 3,535 | 3,705 | -125 | -3.3% | 2,219,500 |
| 2025/03/10 | 3,740 | 3,895 | 3,715 | 3,830 | +105 | +2.8% | 1,441,000 |
| 2025/03/07 | 3,745 | 3,785 | 3,690 | 3,725 | -135 | -3.5% | 1,133,700 |
| 2025/03/06 | 3,945 | 3,945 | 3,760 | 3,860 | -15 | -0.4% | 1,591,000 |
| 2025/03/05 | 3,875 | 3,970 | 3,805 | 3,875 | +5 | +0.1% | 1,523,800 |
| 2025/03/04 | 4,025 | 4,055 | 3,730 | 3,870 | -280 | -6.7% | 2,984,300 |
| 2025/03/03 | 4,375 | 4,380 | 4,150 | 4,150 | -85 | -2% | 1,342,200 |
| 2025/02/28 | 4,355 | 4,555 | 4,230 | 4,235 | -200 | -4.5% | 3,081,500 |
| 2025/02/27 | 4,565 | 4,570 | 4,380 | 4,435 | -15 | -0.3% | 1,210,700 |
| 2025/02/26 | 4,470 | 4,600 | 4,370 | 4,450 | -25 | -0.6% | 1,443,100 |
| 2025/02/25 | 4,850 | 4,910 | 4,455 | 4,475 | -615 | -12.1% | 3,358,400 |
| 2025/02/21 | 4,780 | 5,120 | 4,765 | 5,090 | +255 | +5.3% | 1,612,600 |
| 2025/02/20 | 4,850 | 4,905 | 4,715 | 4,835 | +5 | +0.1% | 1,502,400 |
| 2025/02/19 | 4,920 | 4,990 | 4,760 | 4,830 | -65 | -1.3% | 2,058,400 |
| 2025/02/18 | 4,750 | 5,030 | 4,735 | 4,895 | +295 | +6.4% | 4,973,900 |
| 2025/02/17 | 4,540 | 4,600 | 4,530 | 4,600 | +700 | +17.9% | 3,704,300 |
1～
50
件表示中 / 6876件
類似銘柄と比較する
現在ご覧いただいている「マイクロニクス」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 |
|---|---|---|---|---|---|---|---|---|
| マイクロニクス | 305,500円 | +22.4% | +30.6% | 2.68% | 10.76倍 | 2.38倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
| ＰＨＣＨＤ | 96,500円 | +1.7% | - | 4.35% | 11.83倍 | 0.95倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| 日東工 | 300,000円 | +10.8% | -4.5% | 4.40% | 11.39倍 | 1.04倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| フェローテック | 245,300円 | +19.1% | -2.0% | 5.71% | 7.18倍 | 0.48倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| ホシデン | 189,900円 | +8.7% | -25.7% | 2.00% | 10.74倍 | 0.69倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
市場注目の銘柄
チャート関連のコラム
