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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 6,900 | 7,180 | 6,830 | 7,000 | +290 | +4.3% | 1,836,300 |
| 2024/07/03 | 6,550 | 6,840 | 6,530 | 6,710 | +150 | +2.3% | 1,033,800 |
| 2024/07/02 | 6,600 | 6,610 | 6,440 | 6,560 | -50 | -0.8% | 717,800 |
| 2024/07/01 | 6,780 | 6,960 | 6,510 | 6,610 | -80 | -1.2% | 1,120,300 |
| 2024/06/28 | 6,710 | 6,780 | 6,590 | 6,690 | -40 | -0.6% | 912,900 |
| 2024/06/27 | 6,730 | 6,920 | 6,700 | 6,730 | -300 | -4.3% | 1,597,200 |
| 2024/06/26 | 6,750 | 7,030 | 6,720 | 7,030 | +480 | +7.3% | 2,327,100 |
| 2024/06/25 | 6,260 | 6,700 | 6,250 | 6,550 | +100 | +1.6% | 1,305,300 |
| 2024/06/24 | 6,360 | 6,480 | 6,210 | 6,450 | +80 | +1.3% | 674,500 |
| 2024/06/21 | 6,300 | 6,410 | 6,210 | 6,370 | -130 | -2% | 1,367,100 |
| 2024/06/20 | 6,000 | 6,500 | 5,930 | 6,500 | +480 | +8% | 1,474,100 |
| 2024/06/19 | 6,070 | 6,320 | 5,960 | 6,020 | +150 | +2.6% | 1,207,900 |
| 2024/06/18 | 5,970 | 6,010 | 5,810 | 5,870 | -20 | -0.3% | 675,300 |
| 2024/06/17 | 5,840 | 5,920 | 5,700 | 5,890 | -120 | -2% | 780,000 |
| 2024/06/14 | 6,030 | 6,180 | 5,970 | 6,010 | -90 | -1.5% | 1,179,200 |
| 2024/06/13 | 6,230 | 6,420 | 6,040 | 6,100 | +70 | +1.2% | 1,657,600 |
| 2024/06/12 | 6,100 | 6,220 | 5,970 | 6,030 | -100 | -1.6% | 1,039,200 |
| 2024/06/11 | 5,860 | 6,190 | 5,820 | 6,130 | +370 | +6.4% | 1,444,200 |
| 2024/06/10 | 5,710 | 5,820 | 5,680 | 5,760 | +100 | +1.8% | 515,900 |
| 2024/06/07 | 5,790 | 5,940 | 5,650 | 5,660 | -160 | -2.7% | 729,100 |
| 2024/06/06 | 5,920 | 5,960 | 5,780 | 5,820 | +190 | +3.4% | 750,200 |
| 2024/06/05 | 5,860 | 5,950 | 5,600 | 5,630 | -160 | -2.8% | 968,200 |
| 2024/06/04 | 5,800 | 5,930 | 5,700 | 5,790 | -110 | -1.9% | 831,000 |
| 2024/06/03 | 5,750 | 5,900 | 5,670 | 5,900 | +130 | +2.3% | 784,000 |
| 2024/05/31 | 5,700 | 5,840 | 5,570 | 5,770 | +50 | +0.9% | 1,536,500 |
| 2024/05/30 | 6,010 | 6,030 | 5,680 | 5,720 | -390 | -6.4% | 1,591,400 |
| 2024/05/29 | 6,390 | 6,480 | 6,080 | 6,110 | -280 | -4.4% | 1,253,700 |
| 2024/05/28 | 6,090 | 6,430 | 6,050 | 6,390 | +350 | +5.8% | 1,497,200 |
| 2024/05/27 | 6,020 | 6,120 | 5,870 | 6,040 | +50 | +0.8% | 1,139,500 |
| 2024/05/24 | 6,260 | 6,320 | 5,830 | 5,990 | -450 | -7% | 2,556,100 |
| 2024/05/23 | 6,560 | 6,730 | 6,400 | 6,440 | +170 | +2.7% | 2,454,100 |
| 2024/05/22 | 6,500 | 6,500 | 6,240 | 6,270 | -250 | -3.8% | 1,606,500 |
| 2024/05/21 | 6,700 | 6,770 | 6,510 | 6,520 | -140 | -2.1% | 1,238,200 |
| 2024/05/20 | 6,870 | 6,910 | 6,620 | 6,660 | -280 | -4% | 1,805,600 |
| 2024/05/17 | 7,250 | 7,290 | 6,940 | 6,940 | -330 | -4.5% | 1,489,000 |
| 2024/05/16 | 7,040 | 7,340 | 6,720 | 7,270 | +430 | +6.3% | 2,312,700 |
| 2024/05/15 | 7,110 | 7,110 | 6,770 | 6,840 | -340 | -4.7% | 1,588,800 |
| 2024/05/14 | 8,350 | 8,360 | 6,760 | 7,180 | -810 | -10.1% | 5,174,600 |
| 2024/05/13 | 7,800 | 8,140 | 7,710 | 7,990 | +250 | +3.2% | 1,776,000 |
| 2024/05/10 | 7,690 | 7,880 | 7,620 | 7,740 | -100 | -1.3% | 1,079,700 |
| 2024/05/09 | 7,790 | 7,970 | 7,740 | 7,840 | -10 | -0.1% | 1,048,300 |
| 2024/05/08 | 7,600 | 7,930 | 7,580 | 7,850 | +100 | +1.3% | 1,314,100 |
| 2024/05/07 | 7,600 | 7,810 | 7,540 | 7,750 | +440 | +6% | 1,886,700 |
| 2024/05/02 | 6,860 | 7,400 | 6,810 | 7,310 | +600 | +8.9% | 2,822,800 |
| 2024/05/01 | 6,630 | 6,900 | 6,560 | 6,710 | +30 | +0.4% | 1,001,600 |
| 2024/04/30 | 6,960 | 6,970 | 6,630 | 6,680 | -180 | -2.6% | 1,329,000 |
| 2024/04/26 | 6,940 | 7,000 | 6,700 | 6,860 | +120 | +1.8% | 1,009,500 |
| 2024/04/25 | 6,810 | 6,940 | 6,660 | 6,740 | -170 | -2.5% | 904,200 |
| 2024/04/24 | 6,740 | 6,960 | 6,610 | 6,910 | +470 | +7.3% | 1,664,600 |
| 2024/04/23 | 6,700 | 6,700 | 6,290 | 6,440 | -60 | -0.9% | 1,571,500 |
201～
250
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
