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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 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 |
| 2015/06/10 | 1,957.5 | 1,972.5 | 1,932.5 | 1,947.5 | -5 | -0.3% | 227,600 |
| 2015/06/09 | 1,995 | 2,007.5 | 1,952.5 | 1,952.5 | -40 | -2% | 434,400 |
| 2015/06/08 | 2,045 | 2,045 | 1,985 | 1,992.5 | -32.5 | -1.6% | 262,200 |
| 2015/06/05 | 2,075 | 2,087.5 | 2,010 | 2,025 | -65 | -3.1% | 563,600 |
| 2015/06/04 | 2,090 | 2,115 | 2,087.5 | 2,090 | -10 | -0.5% | 289,400 |
| 2015/06/03 | 2,090 | 2,120 | 2,060 | 2,100 | +10 | +0.5% | 256,800 |
| 2015/06/02 | 2,140 | 2,147.5 | 2,087.5 | 2,090 | -60 | -2.8% | 530,400 |
| 2015/06/01 | 2,160 | 2,187.5 | 2,145 | 2,150 | -15 | -0.7% | 380,600 |
| 2015/05/29 | 2,150 | 2,167.5 | 2,135 | 2,165 | +35 | +1.6% | 531,000 |
| 2015/05/28 | 2,147.5 | 2,160 | 2,115 | 2,130 | +2.5 | +0.1% | 344,600 |
| 2015/05/27 | 2,115 | 2,147.5 | 2,097.5 | 2,127.5 | +12.5 | +0.6% | 308,600 |
| 2015/05/26 | 2,150 | 2,157.5 | 2,095 | 2,115 | -30 | -1.4% | 591,200 |
| 2015/05/25 | 2,185 | 2,185 | 2,142.5 | 2,145 | -27.5 | -1.3% | 455,600 |
| 2015/05/22 | 2,147.5 | 2,185 | 2,135 | 2,172.5 | +47.5 | +2.2% | 612,600 |
| 2015/05/21 | 2,127.5 | 2,187.5 | 2,125 | 2,125 | -15 | -0.7% | 585,600 |
| 2015/05/20 | 2,160 | 2,180 | 2,117.5 | 2,140 | -5 | -0.2% | 694,600 |
| 2015/05/19 | 2,250 | 2,265 | 2,122.5 | 2,145 | -87.5 | -3.9% | 1,652,800 |
| 2015/05/18 | 2,155 | 2,282.5 | 2,155 | 2,232.5 | +80 | +3.7% | 2,524,200 |
| 2015/05/15 | 2,150 | 2,180 | 2,115 | 2,152.5 | +32.5 | +1.5% | 1,108,800 |
| 2015/05/14 | 2,160 | 2,185 | 2,095 | 2,120 | -30 | -1.4% | 1,699,800 |
| 2015/05/13 | 1,962.5 | 2,180 | 1,947.5 | 2,150 | +162.5 | +8.2% | 2,755,200 |
| 2015/05/12 | 2,045 | 2,045 | 1,960 | 1,987.5 | -67.5 | -3.3% | 904,000 |
| 2015/05/11 | 2,057.5 | 2,100 | 2,017.5 | 2,055 | +137.5 | +7.2% | 2,014,600 |
| 2015/05/08 | 1,840 | 1,920 | 1,835 | 1,917.5 | +95 | +5.2% | 590,600 |
| 2015/05/07 | 1,825 | 1,870 | 1,805 | 1,822.5 | +22.5 | +1.3% | 488,400 |
| 2015/05/01 | 1,835 | 1,840 | 1,762.5 | 1,800 | -40 | -2.2% | 504,800 |
| 2015/04/30 | 1,900 | 1,907.5 | 1,815 | 1,840 | -87.5 | -4.5% | 692,600 |
| 2015/04/28 | 1,960 | 1,977.5 | 1,890 | 1,927.5 | -32.5 | -1.7% | 554,400 |
| 2015/04/27 | 2,005 | 2,042.5 | 1,957.5 | 1,960 | -47.5 | -2.4% | 519,600 |
| 2015/04/24 | 1,952.5 | 2,017.5 | 1,950 | 2,007.5 | +67.5 | +3.5% | 695,000 |
| 2015/04/23 | 1,955 | 1,967.5 | 1,935 | 1,940 | -10 | -0.5% | 279,000 |
| 2015/04/22 | 1,985 | 1,985 | 1,927.5 | 1,950 | -5 | -0.3% | 430,200 |
2401～
2450
件表示中 / 6878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 | 308,500円 | +22.4% | +30.6% | 2.66% | 10.86倍 | 2.41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 | 132,800円 | +4.9% | +5.3% | 3.01% | 10.24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 | 975,000円 | +9.5% | +49.3% | 2.15% | 13.69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 | 96,600円 | +1.7% | - | 4.35% | 11.84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 | 300,500円 | +10.8% | -4.5% | 4.39% | 11.40倍 | 1.05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
