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 |
|---|---|---|---|---|---|---|---|
| 1999/05/27 | 364.6 | 383.3 | 362.5 | 375 | +18.7 | +5.2% | 36,000 |
| 1999/05/26 | 343.8 | 360.4 | 343.8 | 356.3 | +23 | +6.9% | 38,880 |
| 1999/05/25 | 329.2 | 333.3 | 327.1 | 333.3 | +6.2 | +1.9% | 30,240 |
| 1999/05/24 | 354.2 | 354.2 | 327.1 | 327.1 | -37.5 | -10.3% | 48,960 |
| 1999/05/21 | 366.7 | 366.7 | 356.3 | 364.6 | -2.1 | -0.6% | 18,720 |
| 1999/05/20 | 366.7 | 375 | 366.7 | 366.7 | ±0 | ±0% | 11,040 |
| 1999/05/19 | 385.4 | 385.4 | 366.7 | 366.7 | -18.7 | -4.9% | 13,920 |
| 1999/05/18 | 385.4 | 385.4 | 354.2 | 385.4 | ±0 | ±0% | 54,720 |
| 1999/05/17 | 385.4 | 385.4 | 375 | 385.4 | ±0 | ±0% | 14,400 |
| 1999/05/14 | 395.8 | 395.8 | 385.4 | 385.4 | -6.3 | -1.6% | 34,560 |
| 1999/05/13 | 395.8 | 395.8 | 391.7 | 391.7 | +2.1 | +0.5% | 21,600 |
| 1999/05/12 | 395.8 | 397.9 | 389.6 | 389.6 | +2.1 | +0.5% | 86,880 |
| 1999/05/11 | 420.8 | 427.1 | 381.3 | 387.5 | -35.4 | -8.4% | 116,160 |
| 1999/05/10 | 437.5 | 437.5 | 418.8 | 422.9 | -12.5 | -2.9% | 70,080 |
| 1999/05/07 | 437.5 | 441.7 | 431.3 | 435.4 | +2.1 | +0.5% | 75,360 |
| 1999/05/06 | 435.4 | 447.9 | 431.3 | 433.3 | -2.1 | -0.5% | 110,880 |
| 1999/04/30 | 445.8 | 445.8 | 429.2 | 435.4 | -10.4 | -2.3% | 122,880 |
| 1999/04/28 | 437.5 | 460.4 | 420.8 | 445.8 | -56.3 | -11.2% | 282,720 |
| 1999/04/27 | 489.6 | 520.8 | 489.6 | 502.1 | +12.5 | +2.6% | 155,040 |
| 1999/04/26 | 502.1 | 502.1 | 472.9 | 489.6 | +4.2 | +0.9% | 94,560 |
| 1999/04/23 | 470.8 | 487.5 | 470.8 | 485.4 | +18.7 | +4% | 98,400 |
| 1999/04/22 | 458.3 | 466.7 | 439.6 | 466.7 | +10.4 | +2.3% | 29,760 |
| 1999/04/21 | 437.5 | 458.3 | 437.5 | 456.3 | -2 | -0.4% | 26,400 |
| 1999/04/20 | 472.9 | 472.9 | 439.6 | 458.3 | -20.9 | -4.4% | 38,880 |
| 1999/04/19 | 487.5 | 491.7 | 479.2 | 479.2 | -8.3 | -1.7% | 30,720 |
| 1999/04/16 | 500 | 510.4 | 483.3 | 487.5 | -8.3 | -1.7% | 60,000 |
| 1999/04/15 | 479.2 | 500 | 458.3 | 495.8 | +16.6 | +3.5% | 65,760 |
| 1999/04/14 | 468.8 | 479.2 | 458.3 | 479.2 | +10.4 | +2.2% | 25,920 |
| 1999/04/13 | 495.8 | 495.8 | 468.8 | 468.8 | -10.4 | -2.2% | 96,960 |
| 1999/04/12 | 495.8 | 495.8 | 475 | 479.2 | ±0 | ±0% | 102,720 |
| 1999/04/09 | 510.4 | 510.4 | 458.3 | 479.2 | -20.8 | -4.2% | 198,240 |
| 1999/04/08 | 520.8 | 520.8 | 479.2 | 500 | ±0 | ±0% | 231,360 |
| 1999/04/07 | 545.8 | 547.9 | 500 | 500 | -37.5 | -7% | 78,720 |
| 1999/04/06 | 562.5 | 572.9 | 520.8 | 537.5 | -25 | -4.4% | 346,560 |
| 1999/04/05 | 500 | 562.5 | 500 | 562.5 | +83.3 | +17.4% | 825,120 |
| 1999/04/02 | 454.2 | 479.2 | 452.1 | 479.2 | +33.4 | +7.5% | 199,200 |
| 1999/04/01 | 447.9 | 454.2 | 435.4 | 445.8 | -12.5 | -2.7% | 54,720 |
| 1999/03/31 | 447.9 | 458.3 | 437.5 | 458.3 | +10.4 | +2.3% | 30,240 |
| 1999/03/30 | 466.7 | 466.7 | 437.5 | 447.9 | -18.8 | -4% | 69,600 |
| 1999/03/29 | 464.6 | 479.2 | 458.3 | 466.7 | +8.4 | +1.8% | 42,720 |
| 1999/03/26 | 429.2 | 458.3 | 416.7 | 458.3 | +31.2 | +7.3% | 163,680 |
| 1999/03/25 | 427.1 | 431.3 | 418.8 | 427.1 | +2.1 | +0.5% | 56,640 |
| 1999/03/24 | 427.1 | 429.2 | 416.7 | 425 | -6.3 | -1.5% | 40,800 |
| 1999/03/23 | 437.5 | 447.9 | 427.1 | 431.3 | -6.2 | -1.4% | 56,160 |
| 1999/03/19 | 437.5 | 447.9 | 429.2 | 437.5 | ±0 | ±0% | 29,280 |
| 1999/03/18 | 427.1 | 437.5 | 416.7 | 437.5 | +6.2 | +1.4% | 59,520 |
| 1999/03/17 | 445.8 | 458.3 | 429.2 | 431.3 | -6.2 | -1.4% | 106,080 |
| 1999/03/16 | 437.5 | 447.9 | 437.5 | 437.5 | ±0 | ±0% | 141,120 |
| 1999/03/15 | 468.8 | 468.8 | 437.5 | 437.5 | -18.8 | -4.1% | 39,360 |
| 1999/03/12 | 437.5 | 458.3 | 433.3 | 456.3 | +18.8 | +4.3% | 22,560 |
6401～
6450
件表示中 / 6921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 | 538,000円 | +27.6% | +33.9% | 1.52% | 18.96倍 | 4.20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 |
| 能美防 | 377,500円 | +5.2% | +4.2% | 2.65% | 19.15倍 | 1.72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 |
| 日電子 | 444,800円 | -8.0% | -28.8% | 2.38% | 12.64倍 | 1.66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 | 844,500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 |
| ＪＶＣＫＷ | 117,900円 | -3.3% | -17.0% | 1.53% | 12.32倍 | 1.38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
