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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 3,850 | 3,870 | 3,710 | 3,845 | +80 | +2.1% | 1,859,500 |
| 2025/01/15 | 3,915 | 3,920 | 3,730 | 3,765 | -145 | -3.7% | 1,720,000 |
| 2025/01/14 | 4,300 | 4,300 | 3,900 | 3,910 | -540 | -12.1% | 3,545,200 |
| 2025/01/10 | 4,375 | 4,560 | 4,350 | 4,450 | +5 | +0.1% | 1,579,000 |
| 2025/01/09 | 4,560 | 4,610 | 4,420 | 4,445 | -195 | -4.2% | 2,075,600 |
| 2025/01/08 | 4,345 | 4,675 | 4,300 | 4,640 | +285 | +6.5% | 3,030,400 |
| 2025/01/07 | 4,100 | 4,440 | 4,055 | 4,355 | +465 | +12% | 3,302,100 |
| 2025/01/06 | 3,790 | 3,925 | 3,740 | 3,890 | +115 | +3% | 1,032,200 |
| 2024/12/30 | 3,760 | 3,785 | 3,715 | 3,775 | ±0 | ±0% | 735,900 |
| 2024/12/27 | 3,760 | 3,830 | 3,755 | 3,775 | -25 | -0.7% | 860,300 |
| 2024/12/26 | 3,815 | 3,845 | 3,775 | 3,800 | -55 | -1.4% | 828,400 |
| 2024/12/25 | 3,885 | 3,920 | 3,800 | 3,855 | -30 | -0.8% | 569,300 |
| 2024/12/24 | 3,985 | 4,005 | 3,870 | 3,885 | -50 | -1.3% | 729,900 |
| 2024/12/23 | 3,875 | 3,935 | 3,835 | 3,935 | +90 | +2.3% | 715,400 |
| 2024/12/20 | 3,860 | 3,975 | 3,840 | 3,845 | -70 | -1.8% | 1,103,300 |
| 2024/12/19 | 3,970 | 4,060 | 3,890 | 3,915 | -250 | -6% | 2,491,200 |
| 2024/12/18 | 3,965 | 4,220 | 3,935 | 4,165 | +185 | +4.6% | 1,816,600 |
| 2024/12/17 | 4,050 | 4,100 | 3,945 | 3,980 | -20 | -0.5% | 1,219,800 |
| 2024/12/16 | 3,820 | 4,180 | 3,815 | 4,000 | +210 | +5.5% | 3,258,000 |
| 2024/12/13 | 3,850 | 3,850 | 3,735 | 3,790 | -35 | -0.9% | 876,500 |
| 2024/12/12 | 3,740 | 3,840 | 3,685 | 3,825 | +225 | +6.3% | 2,711,800 |
| 2024/12/11 | 3,555 | 3,630 | 3,465 | 3,600 | -10 | -0.3% | 1,391,600 |
| 2024/12/10 | 3,545 | 3,630 | 3,525 | 3,610 | +35 | +1% | 998,400 |
| 2024/12/09 | 3,815 | 3,815 | 3,550 | 3,575 | -245 | -6.4% | 2,433,500 |
| 2024/12/06 | 3,940 | 3,940 | 3,750 | 3,820 | -160 | -4% | 1,429,100 |
| 2024/12/05 | 4,090 | 4,120 | 3,960 | 3,980 | +60 | +1.5% | 1,360,900 |
| 2024/12/04 | 3,950 | 4,000 | 3,875 | 3,920 | -45 | -1.1% | 853,800 |
| 2024/12/03 | 3,945 | 4,065 | 3,935 | 3,965 | +160 | +4.2% | 1,692,200 |
| 2024/12/02 | 3,770 | 3,880 | 3,750 | 3,805 | +70 | +1.9% | 1,193,700 |
| 2024/11/29 | 3,815 | 3,845 | 3,690 | 3,735 | -150 | -3.9% | 1,309,700 |
| 2024/11/28 | 3,775 | 3,960 | 3,650 | 3,885 | -30 | -0.8% | 2,626,400 |
| 2024/11/27 | 3,910 | 4,025 | 3,865 | 3,915 | -30 | -0.8% | 1,139,300 |
| 2024/11/26 | 3,975 | 3,975 | 3,815 | 3,945 | -20 | -0.5% | 1,294,900 |
| 2024/11/25 | 3,850 | 4,095 | 3,840 | 3,965 | +145 | +3.8% | 2,110,800 |
| 2024/11/22 | 3,835 | 3,915 | 3,805 | 3,820 | +45 | +1.2% | 936,900 |
| 2024/11/21 | 3,710 | 3,790 | 3,585 | 3,775 | +65 | +1.8% | 1,291,500 |
| 2024/11/20 | 3,760 | 3,850 | 3,695 | 3,710 | -15 | -0.4% | 893,900 |
| 2024/11/19 | 3,720 | 3,800 | 3,640 | 3,725 | -30 | -0.8% | 870,900 |
| 2024/11/18 | 3,725 | 3,785 | 3,670 | 3,755 | -85 | -2.2% | 1,371,300 |
| 2024/11/15 | 3,725 | 3,910 | 3,705 | 3,840 | +175 | +4.8% | 1,602,700 |
| 2024/11/14 | 3,820 | 3,915 | 3,655 | 3,665 | -135 | -3.6% | 1,558,500 |
| 2024/11/13 | 4,065 | 4,100 | 3,800 | 3,800 | -110 | -2.8% | 1,846,800 |
| 2024/11/12 | 4,165 | 4,170 | 3,815 | 3,910 | +235 | +6.4% | 4,447,600 |
| 2024/11/11 | 3,820 | 3,880 | 3,620 | 3,675 | -180 | -4.7% | 1,447,100 |
| 2024/11/08 | 3,915 | 3,935 | 3,790 | 3,855 | +10 | +0.3% | 702,900 |
| 2024/11/07 | 4,050 | 4,050 | 3,800 | 3,845 | +45 | +1.2% | 1,120,800 |
| 2024/11/06 | 3,760 | 3,890 | 3,730 | 3,800 | +95 | +2.6% | 919,500 |
| 2024/11/05 | 3,695 | 3,760 | 3,610 | 3,705 | +60 | +1.6% | 802,900 |
| 2024/11/01 | 3,750 | 3,775 | 3,620 | 3,645 | -290 | -7.4% | 1,453,100 |
| 2024/10/31 | 3,710 | 3,965 | 3,700 | 3,935 | +15 | +0.4% | 1,132,600 |
101～
150
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
