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 |
|---|---|---|---|---|---|---|---|
| 2015/08/20 | 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 |
| 2015/08/03 | 1,337.5 | 1,348 | 1,305.5 | 1,306 | -48.5 | -3.6% | 415,600 |
| 2015/07/31 | 1,320 | 1,357.5 | 1,320 | 1,354.5 | +34.5 | +2.6% | 343,400 |
| 2015/07/30 | 1,316.5 | 1,335 | 1,313 | 1,320 | +11.5 | +0.9% | 175,600 |
| 2015/07/29 | 1,344 | 1,379 | 1,308.5 | 1,308.5 | -20.5 | -1.5% | 682,200 |
| 2015/07/28 | 1,267 | 1,338 | 1,266.5 | 1,329 | +16 | +1.2% | 347,000 |
| 2015/07/27 | 1,340 | 1,344 | 1,305.5 | 1,313 | -43.5 | -3.2% | 441,600 |
| 2015/07/24 | 1,330 | 1,364.5 | 1,312.5 | 1,356.5 | +15 | +1.1% | 444,000 |
| 2015/07/23 | 1,385 | 1,385 | 1,337.5 | 1,341.5 | -46.5 | -3.4% | 672,000 |
| 2015/07/22 | 1,405.5 | 1,413.5 | 1,386 | 1,388 | -26 | -1.8% | 491,200 |
| 2015/07/21 | 1,435 | 1,454 | 1,405.5 | 1,414 | -26.5 | -1.8% | 688,200 |
| 2015/07/17 | 1,460 | 1,490 | 1,416 | 1,440.5 | +124.5 | +9.5% | 3,789,600 |
| 2015/07/16 | 1,338.5 | 1,349 | 1,291.5 | 1,316 | -21.5 | -1.6% | 448,400 |
| 2015/07/15 | 1,379 | 1,385 | 1,330.5 | 1,337.5 | -20 | -1.5% | 418,200 |
| 2015/07/14 | 1,328 | 1,377.5 | 1,328 | 1,357.5 | +34.5 | +2.6% | 628,800 |
| 2015/07/13 | 1,291 | 1,341 | 1,283.5 | 1,323 | +44.5 | +3.5% | 417,600 |
| 2015/07/10 | 1,291.5 | 1,307.5 | 1,264 | 1,278.5 | -13 | -1% | 438,000 |
| 2015/07/09 | 1,217 | 1,298 | 1,150 | 1,291.5 | -25.5 | -1.9% | 1,540,200 |
| 2015/07/08 | 1,377 | 1,380.5 | 1,310 | 1,317 | -71.5 | -5.1% | 659,600 |
| 2015/07/07 | 1,361 | 1,398.5 | 1,360.5 | 1,388.5 | +37.5 | +2.8% | 459,600 |
| 2015/07/06 | 1,375 | 1,383.5 | 1,325 | 1,351 | -55 | -3.9% | 960,000 |
| 2015/07/03 | 1,425 | 1,425 | 1,385.5 | 1,406 | -21.5 | -1.5% | 854,200 |
| 2015/07/02 | 1,449.5 | 1,453 | 1,413 | 1,427.5 | +9 | +0.6% | 732,200 |
| 2015/07/01 | 1,413.5 | 1,434.5 | 1,390.5 | 1,418.5 | +10 | +0.7% | 764,000 |
| 2015/06/30 | 1,472.5 | 1,483.5 | 1,395 | 1,408.5 | -49 | -3.4% | 1,295,200 |
| 2015/06/29 | 1,455 | 1,527.5 | 1,406.5 | 1,457.5 | -82.5 | -5.4% | 2,088,400 |
| 2015/06/26 | 1,445 | 1,540 | 1,373 | 1,540 | -25 | -1.6% | 10,704,200 |
| 2015/06/25 | 1,565 | 1,565 | 1,565 | 1,565 | -350 | -18.3% | 80,600 |
| 2015/06/24 | 1,970 | 1,985 | 1,907.5 | 1,915 | -45 | -2.3% | 410,600 |
| 2015/06/23 | 1,915 | 1,962.5 | 1,905 | 1,960 | +85 | +4.5% | 657,000 |
| 2015/06/22 | 1,845 | 1,927.5 | 1,845 | 1,875 | -25 | -1.3% | 483,800 |
| 2015/06/19 | 1,885 | 1,910 | 1,877.5 | 1,900 | +27.5 | +1.5% | 216,200 |
| 2015/06/18 | 1,942.5 | 1,942.5 | 1,870 | 1,872.5 | -50 | -2.6% | 374,600 |
| 2015/06/17 | 1,960 | 1,975 | 1,915 | 1,922.5 | -22.5 | -1.2% | 334,200 |
| 2015/06/16 | 2,017.5 | 2,040 | 1,940 | 1,945 | -87.5 | -4.3% | 454,200 |
| 2015/06/15 | 2,025 | 2,065 | 2,017.5 | 2,032.5 | -35 | -1.7% | 248,200 |
| 2015/06/12 | 2,070 | 2,087.5 | 2,000 | 2,067.5 | +15 | +0.7% | 661,800 |
| 2015/06/11 | 1,955 | 2,052.5 | 1,932.5 | 2,052.5 | +105 | +5.4% | 567,400 |
2401～
2450
件表示中 / 6910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 | 481,000円 | +27.6% | +33.9% | 1.70% | 16.95倍 | 3.76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 | 430,000円 | -8.0% | -28.8% | 2.47% | 12.22倍 | 1.61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 | 784,600円 | -26.7% | - | 0.00% | - | 1.15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 | 676,000円 | +3.0% | +1.3% | 1.33% | 11.42倍 | 1.72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 | 109,600円 | -3.3% | -17.0% | 1.64% | 11.45倍 | 1.28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
