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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 5,170 | 5,410 | 5,100 | 5,270 | +200 | +3.9% | 2,375,800 |
| 2025/09/11 | 4,790 | 5,110 | 4,790 | 5,070 | +350 | +7.4% | 2,305,200 |
| 2025/09/10 | 4,615 | 4,740 | 4,605 | 4,720 | +165 | +3.6% | 1,084,600 |
| 2025/09/09 | 4,620 | 4,715 | 4,490 | 4,555 | -20 | -0.4% | 1,112,200 |
| 2025/09/08 | 4,550 | 4,575 | 4,490 | 4,575 | +90 | +2% | 712,700 |
| 2025/09/05 | 4,355 | 4,500 | 4,315 | 4,485 | +200 | +4.7% | 1,199,500 |
| 2025/09/04 | 4,270 | 4,315 | 4,250 | 4,285 | -20 | -0.5% | 807,400 |
| 2025/09/03 | 4,345 | 4,400 | 4,300 | 4,305 | -140 | -3.1% | 878,500 |
| 2025/09/02 | 4,490 | 4,515 | 4,405 | 4,445 | -10 | -0.2% | 522,400 |
| 2025/09/01 | 4,565 | 4,570 | 4,370 | 4,455 | -225 | -4.8% | 1,352,100 |
| 2025/08/29 | 4,795 | 4,835 | 4,640 | 4,680 | -85 | -1.8% | 1,098,200 |
| 2025/08/28 | 4,595 | 4,775 | 4,520 | 4,765 | +100 | +2.1% | 1,432,300 |
| 2025/08/27 | 4,625 | 4,670 | 4,575 | 4,665 | +60 | +1.3% | 1,004,200 |
| 2025/08/26 | 4,465 | 4,630 | 4,450 | 4,605 | +115 | +2.6% | 1,070,100 |
| 2025/08/25 | 4,475 | 4,555 | 4,420 | 4,490 | +130 | +3% | 1,369,400 |
| 2025/08/22 | 4,540 | 4,570 | 4,350 | 4,360 | -155 | -3.4% | 1,392,600 |
| 2025/08/21 | 4,420 | 4,545 | 4,405 | 4,515 | +100 | +2.3% | 1,542,000 |
| 2025/08/20 | 4,415 | 4,470 | 4,355 | 4,415 | -120 | -2.6% | 1,737,100 |
| 2025/08/19 | 4,340 | 4,575 | 4,320 | 4,535 | +245 | +5.7% | 2,298,700 |
| 2025/08/18 | 4,330 | 4,355 | 4,245 | 4,290 | -100 | -2.3% | 1,871,300 |
| 2025/08/15 | 4,400 | 4,475 | 4,320 | 4,390 | -60 | -1.3% | 2,139,700 |
| 2025/08/14 | 4,685 | 4,690 | 4,440 | 4,450 | -240 | -5.1% | 3,514,800 |
| 2025/08/13 | 4,840 | 4,890 | 4,630 | 4,690 | -720 | -13.3% | 5,599,800 |
| 2025/08/12 | 5,390 | 5,490 | 5,310 | 5,410 | +100 | +1.9% | 1,536,200 |
| 2025/08/08 | 5,110 | 5,330 | 5,080 | 5,310 | +210 | +4.1% | 963,700 |
| 2025/08/07 | 5,000 | 5,100 | 4,990 | 5,100 | ±0 | ±0% | 807,100 |
| 2025/08/06 | 5,200 | 5,230 | 5,060 | 5,100 | -180 | -3.4% | 1,042,500 |
| 2025/08/05 | 5,320 | 5,330 | 5,180 | 5,280 | +10 | +0.2% | 901,300 |
| 2025/08/04 | 5,090 | 5,320 | 5,090 | 5,270 | -50 | -0.9% | 957,000 |
| 2025/08/01 | 5,270 | 5,380 | 5,050 | 5,320 | -280 | -5% | 1,853,900 |
| 2025/07/31 | 5,390 | 5,680 | 5,360 | 5,600 | +260 | +4.9% | 1,381,600 |
| 2025/07/30 | 5,390 | 5,410 | 5,290 | 5,340 | +30 | +0.6% | 605,900 |
| 2025/07/29 | 5,290 | 5,310 | 5,180 | 5,310 | ±0 | ±0% | 655,700 |
| 2025/07/28 | 5,460 | 5,490 | 5,290 | 5,310 | -80 | -1.5% | 830,000 |
| 2025/07/25 | 5,390 | 5,440 | 5,320 | 5,390 | +20 | +0.4% | 717,100 |
| 2025/07/24 | 5,450 | 5,490 | 5,350 | 5,370 | -70 | -1.3% | 887,100 |
| 2025/07/23 | 5,420 | 5,490 | 5,360 | 5,440 | +20 | +0.4% | 1,073,600 |
| 2025/07/22 | 5,320 | 5,510 | 5,320 | 5,420 | +110 | +2.1% | 956,600 |
| 2025/07/18 | 5,390 | 5,450 | 5,170 | 5,310 | -160 | -2.9% | 1,264,400 |
| 2025/07/17 | 5,360 | 5,490 | 5,210 | 5,470 | +90 | +1.7% | 1,192,000 |
| 2025/07/16 | 5,550 | 5,560 | 5,310 | 5,380 | -110 | -2% | 1,149,400 |
| 2025/07/15 | 5,250 | 5,540 | 5,200 | 5,490 | +220 | +4.2% | 1,340,800 |
| 2025/07/14 | 5,330 | 5,390 | 5,200 | 5,270 | -110 | -2% | 730,200 |
| 2025/07/11 | 5,410 | 5,520 | 5,300 | 5,380 | +30 | +0.6% | 992,700 |
| 2025/07/10 | 5,200 | 5,370 | 5,160 | 5,350 | +170 | +3.3% | 1,075,200 |
| 2025/07/09 | 5,370 | 5,370 | 5,140 | 5,180 | -140 | -2.6% | 1,046,500 |
| 2025/07/08 | 5,250 | 5,450 | 5,190 | 5,320 | -10 | -0.2% | 827,300 |
| 2025/07/07 | 5,290 | 5,400 | 5,270 | 5,330 | -50 | -0.9% | 764,000 |
| 2025/07/04 | 5,550 | 5,570 | 5,340 | 5,380 | -70 | -1.3% | 824,400 |
| 2025/07/03 | 5,380 | 5,480 | 5,300 | 5,450 | +170 | +3.2% | 1,033,000 |
1～
50
件表示中 / 6969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 | 527,000円 | +23.8% | +8.6% | 1.37% | 22.21倍 | 3.93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 |
| シンフォニア | 794,000円 | +4.9% | +3.5% | 1.51% | 19.82倍 | 2.80倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
| 能美防 | 386,000円 | +5.2% | +4.2% | 2.59% | 19.59倍 | 1.76倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
| ウシオ電 | 225,400円 | -4.3% | -15.7% | 3.11% | 27.07倍 | 0.95倍 |
|
産業用ランプで世界首位。液晶・半導体向け光学装置に加え、シネマ用映像装置などを展開 |
| ダイヘン | 821,000円 | +1.6% | +1.9% | 2.05% | 15.10倍 | 1.42倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
市場注目の銘柄
チャート関連のコラム
