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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/02 | 5,310 | 5,450 | 5,260 | 5,280 | -330 | -5.9% | 1,663,500 |
| 2025/07/01 | 5,370 | 5,740 | 5,340 | 5,610 | +200 | +3.7% | 1,657,900 |
| 2025/06/30 | 5,630 | 5,690 | 5,410 | 5,410 | -120 | -2.2% | 1,514,300 |
| 2025/06/27 | 5,530 | 5,630 | 5,480 | 5,530 | +70 | +1.3% | 1,603,600 |
| 2025/06/26 | 5,500 | 5,640 | 5,450 | 5,460 | +20 | +0.4% | 1,666,300 |
| 2025/06/25 | 5,400 | 5,540 | 5,250 | 5,440 | +290 | +5.6% | 2,200,500 |
| 2025/06/24 | 5,270 | 5,270 | 5,030 | 5,150 | +30 | +0.6% | 1,257,000 |
| 2025/06/23 | 5,020 | 5,170 | 4,980 | 5,120 | ±0 | ±0% | 1,728,200 |
| 2025/06/20 | 4,800 | 5,170 | 4,800 | 5,120 | +310 | +6.4% | 2,201,200 |
| 2025/06/19 | 4,785 | 4,975 | 4,730 | 4,810 | +30 | +0.6% | 1,586,100 |
| 2025/06/18 | 4,740 | 4,830 | 4,740 | 4,780 | +55 | +1.2% | 1,236,300 |
| 2025/06/17 | 4,785 | 4,870 | 4,705 | 4,725 | +150 | +3.3% | 1,910,300 |
| 2025/06/16 | 4,375 | 4,625 | 4,370 | 4,575 | +250 | +5.8% | 1,488,900 |
| 2025/06/13 | 4,585 | 4,610 | 4,325 | 4,325 | -260 | -5.7% | 1,808,900 |
| 2025/06/12 | 4,525 | 4,660 | 4,505 | 4,585 | -10 | -0.2% | 1,755,100 |
| 2025/06/11 | 4,290 | 4,655 | 4,280 | 4,595 | +375 | +8.9% | 3,621,800 |
| 2025/06/10 | 4,200 | 4,365 | 4,195 | 4,220 | +230 | +5.8% | 2,777,100 |
| 2025/06/09 | 3,950 | 4,020 | 3,920 | 3,990 | +110 | +2.8% | 903,300 |
| 2025/06/06 | 3,815 | 3,920 | 3,815 | 3,880 | +65 | +1.7% | 691,000 |
| 2025/06/05 | 3,770 | 4,030 | 3,765 | 3,815 | +60 | +1.6% | 1,791,500 |
| 2025/06/04 | 3,680 | 3,790 | 3,660 | 3,755 | +135 | +3.7% | 980,700 |
| 2025/06/03 | 3,600 | 3,680 | 3,560 | 3,620 | +65 | +1.8% | 603,100 |
| 2025/06/02 | 3,585 | 3,600 | 3,545 | 3,555 | -100 | -2.7% | 534,000 |
| 2025/05/30 | 3,700 | 3,715 | 3,645 | 3,655 | -155 | -4.1% | 903,100 |
| 2025/05/29 | 3,800 | 3,840 | 3,750 | 3,810 | +160 | +4.4% | 1,062,700 |
| 2025/05/28 | 3,700 | 3,730 | 3,620 | 3,650 | +60 | +1.7% | 688,500 |
| 2025/05/27 | 3,625 | 3,635 | 3,530 | 3,590 | -50 | -1.4% | 782,900 |
| 2025/05/26 | 3,570 | 3,705 | 3,565 | 3,640 | +95 | +2.7% | 758,900 |
| 2025/05/23 | 3,480 | 3,585 | 3,475 | 3,545 | +65 | +1.9% | 928,200 |
1～
50
件表示中 / 6940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 | 532,000円 | +27.6% | +33.9% | 1.54% | 18.75倍 | 4.15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 |
| 日電子 | 435,200円 | -8.0% | -28.8% | 2.44% | 12.36倍 | 1.63倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| サンケン電 | 859,600円 | -26.7% | - | 0.00% | - | 1.23倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
| メイコー | 751,000円 | +3.0% | +1.3% | 1.20% | 12.69倍 | 1.91倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
| ＪＶＣＫＷ | 118,500円 | -3.3% | -17.0% | 1.52% | 12.39倍 | 1.39倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
市場注目の銘柄
チャート関連のコラム
