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 |
|---|---|---|---|---|---|---|---|
| 2024/11/28 | 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 |
| 2024/10/30 | 3,805 | 4,060 | 3,795 | 3,920 | +185 | +5% | 1,307,100 |
| 2024/10/29 | 3,675 | 3,815 | 3,645 | 3,735 | -5 | -0.1% | 696,800 |
| 2024/10/28 | 3,585 | 3,755 | 3,550 | 3,740 | +160 | +4.5% | 913,400 |
| 2024/10/25 | 3,640 | 3,660 | 3,570 | 3,580 | -70 | -1.9% | 562,700 |
| 2024/10/24 | 3,650 | 3,710 | 3,620 | 3,650 | -60 | -1.6% | 758,900 |
| 2024/10/23 | 3,675 | 3,765 | 3,660 | 3,710 | +20 | +0.5% | 695,200 |
| 2024/10/22 | 3,785 | 3,815 | 3,645 | 3,690 | -100 | -2.6% | 769,700 |
| 2024/10/21 | 3,585 | 3,790 | 3,580 | 3,790 | +190 | +5.3% | 1,047,900 |
| 2024/10/18 | 3,565 | 3,630 | 3,450 | 3,600 | +10 | +0.3% | 1,283,200 |
| 2024/10/17 | 3,685 | 3,690 | 3,570 | 3,590 | -80 | -2.2% | 782,300 |
| 2024/10/16 | 3,755 | 3,755 | 3,625 | 3,670 | -365 | -9% | 1,611,000 |
| 2024/10/15 | 3,830 | 4,100 | 3,820 | 4,035 | +275 | +7.3% | 1,215,100 |
| 2024/10/11 | 3,790 | 3,825 | 3,760 | 3,760 | -45 | -1.2% | 532,300 |
| 2024/10/10 | 3,960 | 3,995 | 3,775 | 3,805 | -90 | -2.3% | 794,000 |
| 2024/10/09 | 3,840 | 3,955 | 3,815 | 3,895 | +125 | +3.3% | 1,013,900 |
| 2024/10/08 | 3,830 | 3,875 | 3,740 | 3,770 | -110 | -2.8% | 623,200 |
| 2024/10/07 | 3,985 | 4,030 | 3,845 | 3,880 | ±0 | ±0% | 878,600 |
| 2024/10/04 | 3,885 | 3,950 | 3,850 | 3,880 | -15 | -0.4% | 482,700 |
| 2024/10/03 | 4,015 | 4,020 | 3,885 | 3,895 | +85 | +2.2% | 939,600 |
| 2024/10/02 | 3,945 | 3,980 | 3,805 | 3,810 | -295 | -7.2% | 1,091,300 |
| 2024/10/01 | 4,005 | 4,115 | 4,005 | 4,105 | +170 | +4.3% | 1,036,000 |
| 2024/09/30 | 4,130 | 4,150 | 3,935 | 3,935 | -405 | -9.3% | 1,563,000 |
| 2024/09/27 | 4,095 | 4,370 | 4,070 | 4,340 | +360 | +9% | 2,709,900 |
| 2024/09/26 | 3,810 | 4,000 | 3,800 | 3,980 | +380 | +10.6% | 1,865,200 |
| 2024/09/25 | 3,615 | 3,675 | 3,570 | 3,600 | -15 | -0.4% | 656,000 |
| 2024/09/24 | 3,740 | 3,780 | 3,615 | 3,615 | -100 | -2.7% | 846,500 |
| 2024/09/20 | 3,750 | 3,820 | 3,695 | 3,715 | +105 | +2.9% | 849,100 |
| 2024/09/19 | 3,685 | 3,685 | 3,595 | 3,610 | +25 | +0.7% | 706,300 |
| 2024/09/18 | 3,615 | 3,625 | 3,505 | 3,585 | +40 | +1.1% | 735,300 |
| 2024/09/17 | 3,650 | 3,680 | 3,500 | 3,545 | -80 | -2.2% | 747,800 |
101～
150
件表示中 / 6876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 | 311,000円 | +22.4% | +30.6% | 2.64% | 10.95倍 | 2.42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 |
| ＰＨＣＨＤ | 96,200円 | +1.7% | - | 4.37% | 11.79倍 | 0.95倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| 日東工 | 298,000円 | +10.8% | -4.5% | 4.43% | 11.31倍 | 1.03倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| フェローテック | 246,700円 | +19.1% | -2.0% | 5.67% | 7.22倍 | 0.48倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| ホシデン | 188,000円 | +8.7% | -25.7% | 2.02% | 10.63倍 | 0.69倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
市場注目の銘柄
チャート関連のコラム
