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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 7,130 | 7,470 | 7,060 | 7,260 | +190 | +2.7% | 2,614,100 |
| 2024/02/26 | 7,100 | 7,400 | 6,880 | 7,070 | -150 | -2.1% | 2,869,400 |
| 2024/02/22 | 7,060 | 7,350 | 6,690 | 7,220 | +660 | +10.1% | 6,099,200 |
| 2024/02/21 | 6,190 | 6,900 | 6,070 | 6,560 | +570 | +9.5% | 5,563,400 |
| 2024/02/20 | 6,020 | 6,140 | 5,820 | 5,990 | -10 | -0.2% | 1,402,000 |
| 2024/02/19 | 5,990 | 6,090 | 5,630 | 6,000 | -90 | -1.5% | 2,361,900 |
| 2024/02/16 | 6,270 | 6,280 | 5,770 | 6,090 | +810 | +15.3% | 4,187,700 |
| 2024/02/15 | 5,280 | 5,280 | 5,280 | 5,280 | +700 | +15.3% | 190,200 |
| 2024/02/14 | 4,350 | 4,630 | 4,335 | 4,580 | +175 | +4% | 1,166,700 |
| 2024/02/13 | 4,405 | 4,475 | 4,235 | 4,405 | +70 | +1.6% | 984,400 |
| 2024/02/09 | 4,400 | 4,415 | 4,300 | 4,335 | +25 | +0.6% | 577,600 |
| 2024/02/08 | 4,200 | 4,350 | 4,180 | 4,310 | +130 | +3.1% | 776,000 |
| 2024/02/07 | 4,240 | 4,285 | 4,075 | 4,180 | -130 | -3% | 1,166,700 |
| 2024/02/06 | 4,370 | 4,405 | 4,285 | 4,310 | +35 | +0.8% | 756,500 |
| 2024/02/05 | 4,645 | 4,660 | 4,275 | 4,275 | -300 | -6.6% | 996,800 |
| 2024/02/02 | 4,505 | 4,590 | 4,465 | 4,575 | +75 | +1.7% | 714,600 |
| 2024/02/01 | 4,380 | 4,570 | 4,345 | 4,500 | +50 | +1.1% | 864,900 |
| 2024/01/31 | 4,315 | 4,495 | 4,275 | 4,450 | +20 | +0.5% | 886,400 |
| 2024/01/30 | 4,365 | 4,510 | 4,290 | 4,430 | +170 | +4% | 1,196,700 |
| 2024/01/29 | 4,060 | 4,290 | 4,060 | 4,260 | +155 | +3.8% | 854,500 |
| 2024/01/26 | 4,235 | 4,270 | 4,075 | 4,105 | -265 | -6.1% | 1,198,800 |
| 2024/01/25 | 4,265 | 4,370 | 4,150 | 4,370 | +175 | +4.2% | 1,098,100 |
| 2024/01/24 | 4,140 | 4,280 | 4,080 | 4,195 | +125 | +3.1% | 947,200 |
| 2024/01/23 | 4,090 | 4,270 | 4,035 | 4,070 | -45 | -1.1% | 964,500 |
| 2024/01/22 | 4,100 | 4,150 | 3,995 | 4,115 | +145 | +3.7% | 806,200 |
| 2024/01/19 | 3,830 | 3,970 | 3,830 | 3,970 | +310 | +8.5% | 966,900 |
| 2024/01/18 | 3,575 | 3,740 | 3,555 | 3,660 | +100 | +2.8% | 574,900 |
| 2024/01/17 | 3,655 | 3,715 | 3,500 | 3,560 | -5 | -0.1% | 693,600 |
| 2024/01/16 | 3,750 | 3,750 | 3,550 | 3,565 | -235 | -6.2% | 753,100 |
| 2024/01/15 | 3,755 | 3,825 | 3,730 | 3,800 | +35 | +0.9% | 410,400 |
| 2024/01/12 | 3,850 | 3,905 | 3,765 | 3,765 | -155 | -4% | 806,900 |
| 2024/01/11 | 3,865 | 4,015 | 3,850 | 3,920 | +105 | +2.8% | 901,800 |
| 2024/01/10 | 3,805 | 3,935 | 3,740 | 3,815 | +40 | +1.1% | 1,103,300 |
| 2024/01/09 | 3,660 | 3,780 | 3,640 | 3,775 | +300 | +8.6% | 889,200 |
| 2024/01/05 | 3,630 | 3,635 | 3,420 | 3,475 | -180 | -4.9% | 654,300 |
| 2024/01/04 | 3,500 | 3,660 | 3,370 | 3,655 | -15 | -0.4% | 826,500 |
| 2023/12/29 | 3,550 | 3,725 | 3,510 | 3,670 | +100 | +2.8% | 492,400 |
| 2023/12/28 | 3,575 | 3,610 | 3,525 | 3,570 | ±0 | ±0% | 266,600 |
| 2023/12/27 | 3,640 | 3,675 | 3,565 | 3,570 | -30 | -0.8% | 430,600 |
| 2023/12/26 | 3,560 | 3,675 | 3,535 | 3,600 | -20 | -0.6% | 467,300 |
| 2023/12/25 | 3,500 | 3,620 | 3,420 | 3,620 | +105 | +3% | 444,900 |
| 2023/12/22 | 3,520 | 3,555 | 3,485 | 3,515 | +10 | +0.3% | 336,700 |
| 2023/12/21 | 3,510 | 3,540 | 3,480 | 3,505 | -80 | -2.2% | 302,700 |
| 2023/12/20 | 3,640 | 3,670 | 3,555 | 3,585 | ±0 | ±0% | 383,600 |
| 2023/12/19 | 3,415 | 3,585 | 3,390 | 3,585 | +180 | +5.3% | 568,500 |
| 2023/12/18 | 3,440 | 3,490 | 3,345 | 3,405 | -65 | -1.9% | 413,500 |
| 2023/12/15 | 3,595 | 3,735 | 3,450 | 3,470 | -45 | -1.3% | 801,400 |
| 2023/12/14 | 3,700 | 3,710 | 3,490 | 3,515 | -75 | -2.1% | 528,500 |
| 2023/12/13 | 3,600 | 3,690 | 3,580 | 3,590 | +25 | +0.7% | 427,600 |
| 2023/12/12 | 3,750 | 3,825 | 3,520 | 3,565 | -80 | -2.2% | 579,400 |
51～
100
件表示中 / 6639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 | 799,000円 | +20.1% | +49.8% | 0.60% | 48.93倍 | 7.48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 | 666,400円 | +5.7% | +6.4% | 1.11% | 18.91倍 | 3.11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 |
| アルプスアル | 149,200円 | -5.3% | -11.3% | 4.02% | 10.22倍 | 0.78倍 |
|
電子部品のアルプス電気と車載情報機器のアルパインが１９年再統合。スマホカメラ部品で稼ぐ |
| マブチ | 240,100円 | +5.2% | -24.8% | 3.17% | 21.81倍 | 1.00倍 |
|
車載用軸に小型モーター世界シェア５割以上。理美容向けも。中国、ベトナムなど全量海外生産 |
| カシオ | 130,000円 | +4.2% | +2.2% | 3.46% | 21.52倍 | 1.35倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
市場注目の銘柄
チャート関連のコラム
