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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 3,745 | 3,785 | 3,690 | 3,725 | -135 | -3.5% | 1,133,700 |
| 2025/03/06 | 3,945 | 3,945 | 3,760 | 3,860 | -15 | -0.4% | 1,591,000 |
| 2025/03/05 | 3,875 | 3,970 | 3,805 | 3,875 | +5 | +0.1% | 1,523,800 |
| 2025/03/04 | 4,025 | 4,055 | 3,730 | 3,870 | -280 | -6.7% | 2,984,300 |
| 2025/03/03 | 4,375 | 4,380 | 4,150 | 4,150 | -85 | -2% | 1,342,200 |
| 2025/02/28 | 4,355 | 4,555 | 4,230 | 4,235 | -200 | -4.5% | 3,081,500 |
| 2025/02/27 | 4,565 | 4,570 | 4,380 | 4,435 | -15 | -0.3% | 1,210,700 |
| 2025/02/26 | 4,470 | 4,600 | 4,370 | 4,450 | -25 | -0.6% | 1,443,100 |
| 2025/02/25 | 4,850 | 4,910 | 4,455 | 4,475 | -615 | -12.1% | 3,358,400 |
| 2025/02/21 | 4,780 | 5,120 | 4,765 | 5,090 | +255 | +5.3% | 1,612,600 |
| 2025/02/20 | 4,850 | 4,905 | 4,715 | 4,835 | +5 | +0.1% | 1,502,400 |
| 2025/02/19 | 4,920 | 4,990 | 4,760 | 4,830 | -65 | -1.3% | 2,058,400 |
| 2025/02/18 | 4,750 | 5,030 | 4,735 | 4,895 | +295 | +6.4% | 4,973,900 |
| 2025/02/17 | 4,540 | 4,600 | 4,530 | 4,600 | +700 | +17.9% | 3,704,300 |
| 2025/02/14 | 3,955 | 3,955 | 3,885 | 3,900 | -50 | -1.3% | 1,284,600 |
| 2025/02/13 | 3,875 | 3,980 | 3,875 | 3,950 | +45 | +1.2% | 986,300 |
| 2025/02/12 | 3,950 | 3,960 | 3,825 | 3,905 | -20 | -0.5% | 1,252,300 |
| 2025/02/10 | 3,870 | 3,965 | 3,820 | 3,925 | -5 | -0.1% | 1,128,200 |
| 2025/02/07 | 3,935 | 4,010 | 3,820 | 3,930 | -230 | -5.5% | 2,025,600 |
| 2025/02/06 | 4,025 | 4,320 | 4,015 | 4,160 | +200 | +5.1% | 3,341,100 |
| 2025/02/05 | 3,895 | 3,965 | 3,815 | 3,960 | +135 | +3.5% | 1,587,700 |
| 2025/02/04 | 3,795 | 3,910 | 3,755 | 3,825 | +165 | +4.5% | 1,550,000 |
| 2025/02/03 | 3,700 | 3,750 | 3,660 | 3,660 | -150 | -3.9% | 1,068,900 |
| 2025/01/31 | 3,820 | 3,955 | 3,795 | 3,810 | +130 | +3.5% | 1,862,200 |
| 2025/01/30 | 3,650 | 3,705 | 3,585 | 3,680 | +15 | +0.4% | 1,415,600 |
| 2025/01/29 | 3,800 | 3,820 | 3,580 | 3,665 | -65 | -1.7% | 2,304,000 |
| 2025/01/28 | 3,750 | 3,820 | 3,665 | 3,730 | -225 | -5.7% | 2,464,000 |
| 2025/01/27 | 4,105 | 4,105 | 3,935 | 3,955 | -200 | -4.8% | 1,787,900 |
| 2025/01/24 | 4,160 | 4,260 | 4,105 | 4,155 | -195 | -4.5% | 1,654,600 |
| 2025/01/23 | 4,490 | 4,510 | 4,295 | 4,350 | ±0 | ±0% | 1,712,100 |
| 2025/01/22 | 4,210 | 4,450 | 4,185 | 4,350 | +260 | +6.4% | 2,036,000 |
| 2025/01/21 | 4,115 | 4,155 | 3,970 | 4,090 | +45 | +1.1% | 1,594,800 |
| 2025/01/20 | 3,900 | 4,155 | 3,860 | 4,045 | +180 | +4.7% | 2,039,800 |
| 2025/01/17 | 3,810 | 3,865 | 3,730 | 3,865 | +20 | +0.5% | 1,194,100 |
| 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 |
101～
150
件表示中 / 6940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 | 532,000円 | +27.6% | +33.9% | 1.54% | 18.75倍 | 4.15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 | 435,200円 | -8.0% | -28.8% | 2.44% | 12.36倍 | 1.63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 | 859,600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 |
| メイコー | 751,000円 | +3.0% | +1.3% | 1.20% | 12.69倍 | 1.91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 |
| ＪＶＣＫＷ | 118,500円 | -3.3% | -17.0% | 1.52% | 12.39倍 | 1.39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
