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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 3,650 | 3,680 | 3,500 | 3,545 | -80 | -2.2% | 747,800 |
| 2024/09/13 | 3,725 | 3,765 | 3,610 | 3,625 | -110 | -2.9% | 724,200 |
| 2024/09/12 | 3,735 | 3,790 | 3,630 | 3,735 | +185 | +5.2% | 860,800 |
| 2024/09/11 | 3,645 | 3,680 | 3,500 | 3,550 | -150 | -4.1% | 1,059,400 |
| 2024/09/10 | 3,690 | 3,750 | 3,605 | 3,700 | +5 | +0.1% | 795,800 |
| 2024/09/09 | 3,500 | 3,740 | 3,475 | 3,695 | -65 | -1.7% | 1,323,100 |
| 2024/09/06 | 3,850 | 3,865 | 3,725 | 3,760 | -130 | -3.3% | 1,327,000 |
| 2024/09/05 | 3,895 | 4,005 | 3,850 | 3,890 | -75 | -1.9% | 1,129,200 |
| 2024/09/04 | 4,120 | 4,165 | 3,920 | 3,965 | -465 | -10.5% | 1,654,700 |
| 2024/09/03 | 4,645 | 4,660 | 4,385 | 4,430 | -200 | -4.3% | 1,074,400 |
| 2024/09/02 | 4,850 | 4,865 | 4,625 | 4,630 | -170 | -3.5% | 959,300 |
| 2024/08/30 | 4,610 | 4,870 | 4,580 | 4,800 | +290 | +6.4% | 1,360,400 |
| 2024/08/29 | 4,460 | 4,550 | 4,420 | 4,510 | -90 | -2% | 767,200 |
| 2024/08/28 | 4,560 | 4,625 | 4,475 | 4,600 | +25 | +0.5% | 821,700 |
| 2024/08/27 | 4,550 | 4,600 | 4,505 | 4,575 | -35 | -0.8% | 679,200 |
| 2024/08/26 | 4,715 | 4,745 | 4,595 | 4,610 | -135 | -2.8% | 717,500 |
| 2024/08/23 | 4,840 | 4,910 | 4,730 | 4,745 | -185 | -3.8% | 1,124,300 |
| 2024/08/22 | 4,975 | 5,050 | 4,870 | 4,930 | +15 | +0.3% | 1,157,100 |
| 2024/08/21 | 5,010 | 5,120 | 4,850 | 4,915 | -245 | -4.7% | 1,278,000 |
| 2024/08/20 | 5,300 | 5,330 | 5,140 | 5,160 | +60 | +1.2% | 876,900 |
| 2024/08/19 | 5,180 | 5,450 | 5,100 | 5,100 | -140 | -2.7% | 1,197,800 |
| 2024/08/16 | 5,200 | 5,320 | 5,030 | 5,240 | +310 | +6.3% | 1,852,000 |
| 2024/08/15 | 4,570 | 4,935 | 4,540 | 4,930 | +430 | +9.6% | 3,251,800 |
| 2024/08/14 | 4,900 | 5,050 | 4,475 | 4,500 | -430 | -8.7% | 3,817,000 |
| 2024/08/13 | 4,995 | 5,100 | 4,850 | 4,930 | -150 | -3% | 2,136,800 |
| 2024/08/09 | 5,290 | 5,430 | 4,750 | 5,080 | -20 | -0.4% | 2,392,300 |
| 2024/08/08 | 5,040 | 5,190 | 4,770 | 5,100 | -40 | -0.8% | 1,613,300 |
| 2024/08/07 | 4,635 | 5,390 | 4,630 | 5,140 | +435 | +9.2% | 1,750,300 |
| 2024/08/06 | 4,780 | 4,820 | 4,530 | 4,705 | +485 | +11.5% | 1,559,700 |
| 2024/08/05 | 4,595 | 4,595 | 4,220 | 4,220 | -1,000 | -19.2% | 1,397,300 |
| 2024/08/02 | 5,500 | 5,580 | 5,160 | 5,220 | -580 | -10% | 1,272,300 |
| 2024/08/01 | 6,100 | 6,240 | 5,760 | 5,800 | -200 | -3.3% | 1,345,000 |
| 2024/07/31 | 5,480 | 6,080 | 5,460 | 6,000 | +420 | +7.5% | 1,344,100 |
| 2024/07/30 | 5,620 | 5,670 | 5,470 | 5,580 | -100 | -1.8% | 1,237,100 |
| 2024/07/29 | 5,630 | 5,790 | 5,570 | 5,680 | +150 | +2.7% | 977,900 |
| 2024/07/26 | 5,580 | 5,690 | 5,510 | 5,530 | -150 | -2.6% | 1,222,900 |
| 2024/07/25 | 6,000 | 6,000 | 5,640 | 5,680 | -570 | -9.1% | 1,266,000 |
| 2024/07/24 | 6,250 | 6,520 | 6,190 | 6,250 | -70 | -1.1% | 1,134,000 |
| 2024/07/23 | 6,270 | 6,350 | 6,160 | 6,320 | +390 | +6.6% | 1,308,900 |
| 2024/07/22 | 6,340 | 6,430 | 5,930 | 5,930 | -470 | -7.3% | 1,123,400 |
| 2024/07/19 | 6,220 | 6,450 | 6,170 | 6,400 | +210 | +3.4% | 913,800 |
| 2024/07/18 | 6,330 | 6,370 | 6,160 | 6,190 | -420 | -6.4% | 1,487,300 |
| 2024/07/17 | 7,300 | 7,330 | 6,590 | 6,610 | -640 | -8.8% | 1,971,400 |
| 2024/07/16 | 7,130 | 7,460 | 7,100 | 7,250 | +10 | +0.1% | 1,400,500 |
| 2024/07/12 | 7,100 | 7,410 | 7,020 | 7,240 | -10 | -0.1% | 1,439,900 |
| 2024/07/11 | 7,480 | 7,540 | 7,190 | 7,250 | -190 | -2.6% | 1,388,800 |
| 2024/07/10 | 7,120 | 7,440 | 7,090 | 7,440 | +320 | +4.5% | 1,468,800 |
| 2024/07/09 | 7,150 | 7,280 | 7,070 | 7,120 | +110 | +1.6% | 1,296,100 |
| 2024/07/08 | 7,020 | 7,250 | 6,980 | 7,010 | +60 | +0.9% | 1,392,200 |
| 2024/07/05 | 7,010 | 7,310 | 6,930 | 6,950 | -50 | -0.7% | 1,294,600 |
151～
200
件表示中 / 6877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 | 2.43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 |
| ＭＣＪ | 133,200円 | +4.9% | +5.3% | 3.00% | 10.27倍 | 1.52倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
| 山洋電 | 982,000円 | +9.5% | +49.3% | 2.14% | 13.78倍 | 1.03倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| 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 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
