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 |
|---|---|---|---|---|---|---|---|
| 2015/10/16 | 1,280 | 1,290 | 1,232 | 1,236 | -26 | -2.1% | 298,600 |
| 2015/10/15 | 1,250 | 1,280 | 1,227 | 1,262 | -15 | -1.2% | 284,600 |
| 2015/10/14 | 1,250 | 1,277 | 1,213 | 1,277 | +17 | +1.3% | 439,700 |
| 2015/10/13 | 1,179 | 1,318 | 1,166 | 1,260 | +80 | +6.8% | 1,344,300 |
| 2015/10/09 | 1,167 | 1,180 | 1,158 | 1,180 | +13 | +1.1% | 125,200 |
| 2015/10/08 | 1,164 | 1,167 | 1,142 | 1,167 | +9 | +0.8% | 176,100 |
| 2015/10/07 | 1,115 | 1,160 | 1,115 | 1,158 | +40 | +3.6% | 239,500 |
| 2015/10/06 | 1,122 | 1,141 | 1,113 | 1,118 | +18 | +1.6% | 218,800 |
| 2015/10/05 | 1,140 | 1,146 | 1,099 | 1,100 | -17 | -1.5% | 323,400 |
| 2015/10/02 | 1,074 | 1,134 | 1,074 | 1,117 | +22 | +2% | 234,700 |
| 2015/10/01 | 1,089 | 1,120 | 1,085 | 1,095 | +12 | +1.1% | 190,100 |
| 2015/09/30 | 1,075 | 1,098 | 1,069 | 1,083 | +23 | +2.2% | 202,000 |
| 2015/09/29 | 1,148 | 1,148 | 1,060 | 1,060 | -116 | -9.9% | 561,200 |
| 2015/09/28 | 1,150 | 1,195 | 1,110 | 1,176 | +4 | +0.3% | 208,300 |
| 2015/09/25 | 1,217.5 | 1,217.5 | 1,130 | 1,172 | -46.5 | -3.8% | 780,600 |
| 2015/09/24 | 1,211 | 1,222.5 | 1,200 | 1,218.5 | -17.5 | -1.4% | 268,800 |
| 2015/09/18 | 1,195.5 | 1,242.5 | 1,185 | 1,236 | +29 | +2.4% | 320,000 |
| 2015/09/17 | 1,236 | 1,244 | 1,200.5 | 1,207 | -28.5 | -2.3% | 380,000 |
| 2015/09/16 | 1,169 | 1,237 | 1,165 | 1,235.5 | +81 | +7% | 583,600 |
| 2015/09/15 | 1,155.5 | 1,186.5 | 1,153.5 | 1,154.5 | -26 | -2.2% | 239,400 |
| 2015/09/14 | 1,208 | 1,208.5 | 1,179.5 | 1,180.5 | -35.5 | -2.9% | 383,400 |
| 2015/09/11 | 1,172.5 | 1,219.5 | 1,169.5 | 1,216 | +45 | +3.8% | 403,000 |
| 2015/09/10 | 1,140 | 1,171 | 1,135 | 1,171 | ±0 | ±0% | 314,800 |
| 2015/09/09 | 1,135.5 | 1,171 | 1,120.5 | 1,171 | +76 | +6.9% | 584,600 |
| 2015/09/08 | 1,107.5 | 1,131 | 1,083.5 | 1,095 | -12.5 | -1.1% | 395,600 |
| 2015/09/07 | 1,079.5 | 1,125 | 1,065 | 1,107.5 | -9.5 | -0.9% | 322,000 |
| 2015/09/04 | 1,142.5 | 1,145 | 1,055.5 | 1,117 | -12 | -1.1% | 531,200 |
| 2015/09/03 | 1,172.5 | 1,175 | 1,120 | 1,129 | +1 | +0.1% | 408,400 |
| 2015/09/02 | 1,072.5 | 1,147.5 | 1,065.5 | 1,128 | +5.5 | +0.5% | 471,000 |
| 2015/09/01 | 1,157.5 | 1,160 | 1,122.5 | 1,122.5 | -43.5 | -3.7% | 421,800 |
| 2015/08/31 | 1,148.5 | 1,182.5 | 1,127 | 1,166 | +4 | +0.3% | 709,600 |
| 2015/08/28 | 1,132.5 | 1,218.5 | 1,120.5 | 1,162 | +91.5 | +8.5% | 2,520,400 |
| 2015/08/27 | 1,101 | 1,129.5 | 1,067.5 | 1,070.5 | -20 | -1.8% | 527,600 |
| 2015/08/26 | 1,025 | 1,095 | 1,022.5 | 1,090.5 | +95.5 | +9.6% | 610,200 |
| 2015/08/25 | 959.5 | 1,101.5 | 939 | 995 | -29.5 | -2.9% | 1,383,000 |
| 2015/08/24 | 1,100.5 | 1,141 | 1,019 | 1,024.5 | -146 | -12.5% | 1,001,400 |
| 2015/08/21 | 1,194.5 | 1,217 | 1,165.5 | 1,170.5 | -82 | -6.5% | 653,600 |
| 2015/08/20 | 1,275 | 1,275 | 1,246 | 1,252.5 | -38.5 | -3% | 464,400 |
| 2015/08/19 | 1,320 | 1,320 | 1,290 | 1,291 | -29 | -2.2% | 296,800 |
| 2015/08/18 | 1,300.5 | 1,325 | 1,300 | 1,320 | +11.5 | +0.9% | 240,200 |
| 2015/08/17 | 1,339 | 1,339 | 1,302.5 | 1,308.5 | -19.5 | -1.5% | 246,800 |
| 2015/08/14 | 1,318.5 | 1,328 | 1,295 | 1,328 | +17 | +1.3% | 269,000 |
| 2015/08/13 | 1,309.5 | 1,338.5 | 1,305 | 1,311 | -5.5 | -0.4% | 354,000 |
| 2015/08/12 | 1,354 | 1,354.5 | 1,309.5 | 1,316.5 | -36.5 | -2.7% | 396,600 |
| 2015/08/11 | 1,305 | 1,372.5 | 1,305 | 1,353 | +40.5 | +3.1% | 900,200 |
| 2015/08/10 | 1,353 | 1,353.5 | 1,308.5 | 1,312.5 | -65.5 | -4.8% | 1,293,200 |
| 2015/08/07 | 1,455 | 1,479.5 | 1,378 | 1,378 | -8.5 | -0.6% | 3,272,200 |
| 2015/08/06 | 1,340 | 1,410 | 1,315 | 1,386.5 | +67 | +5.1% | 788,800 |
| 2015/08/05 | 1,287.5 | 1,332 | 1,285.5 | 1,319.5 | +28.5 | +2.2% | 299,400 |
| 2015/08/04 | 1,298.5 | 1,300 | 1,282.5 | 1,291 | -15 | -1.1% | 264,000 |
2401～
2450
件表示中 / 6947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 | 469,000円 | +23.8% | +8.6% | 1.54% | 19.76倍 | 3.50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 |
| ウシオ電 | 214,300円 | -4.3% | -15.7% | 3.27% | 26.08倍 | 0.91倍 |
|
産業用ランプで世界首位。液晶・半導体向け光学装置に加え、シネマ用映像装置などを展開 |
| エレコム | 203,600円 | +10.2% | +12.2% | 2.55% | 15.32倍 | 1.88倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
| フェローテック | 375,500円 | +3.9% | +1.7% | 3.94% | 10.99倍 | 0.74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 |
| 日清紡ＨＤ | 104,400円 | +2.3% | -11.5% | 3.45% | 14.83倍 | 0.61倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
市場注目の銘柄
チャート関連のコラム
