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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/22 | 3,450 | 3,540 | 3,440 | 3,480 | -20 | -0.6% | 786,900 |
| 2025/05/21 | 3,610 | 3,650 | 3,500 | 3,500 | -180 | -4.9% | 988,000 |
| 2025/05/20 | 3,650 | 3,770 | 3,650 | 3,680 | +65 | +1.8% | 734,500 |
| 2025/05/19 | 3,620 | 3,665 | 3,565 | 3,615 | -25 | -0.7% | 657,300 |
| 2025/05/16 | 3,700 | 3,735 | 3,605 | 3,640 | -130 | -3.4% | 1,154,000 |
| 2025/05/15 | 3,870 | 3,930 | 3,750 | 3,770 | -170 | -4.3% | 1,535,300 |
| 2025/05/14 | 3,830 | 4,055 | 3,790 | 3,940 | +290 | +7.9% | 3,395,900 |
| 2025/05/13 | 3,645 | 3,720 | 3,520 | 3,650 | +125 | +3.5% | 1,849,600 |
| 2025/05/12 | 3,350 | 3,545 | 3,335 | 3,525 | +205 | +6.2% | 1,646,600 |
| 2025/05/09 | 3,225 | 3,320 | 3,180 | 3,320 | +105 | +3.3% | 756,700 |
| 2025/05/08 | 3,150 | 3,265 | 3,110 | 3,215 | +100 | +3.2% | 797,000 |
| 2025/05/07 | 3,075 | 3,125 | 3,050 | 3,115 | +30 | +1% | 423,800 |
| 2025/05/02 | 3,120 | 3,130 | 2,999 | 3,085 | -25 | -0.8% | 832,500 |
| 2025/05/01 | 3,050 | 3,120 | 3,035 | 3,110 | +95 | +3.2% | 764,200 |
| 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 |
1～
50
件表示中 / 6906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 | 432,500円 | +27.6% | +33.9% | 1.90% | 15.24倍 | 3.38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 |
| サンケン電 | 768,900円 | -26.7% | - | 0.00% | - | 1.12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 |
| ＪＶＣＫＷ | 108,600円 | -3.3% | -17.0% | 1.66% | 11.35倍 | 1.27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 |
| 航空電 | 241,200円 | +8.3% | +17.9% | 2.49% | 12.51倍 | 1.22倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
| メイコー | 624,000円 | +3.0% | +1.3% | 1.44% | 10.54倍 | 1.58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 |
市場注目の銘柄
チャート関連のコラム
