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 |
|---|---|---|---|---|---|---|---|
| 2015/03/06 | 1,657.5 | 1,675 | 1,615 | 1,627.5 | -32.5 | -2% | 528,600 |
| 2015/03/05 | 1,672.5 | 1,717.5 | 1,657.5 | 1,660 | -22.5 | -1.3% | 432,400 |
| 2015/03/04 | 1,675 | 1,722.5 | 1,637.5 | 1,682.5 | -12.5 | -0.7% | 857,000 |
| 2015/03/03 | 1,825 | 1,830 | 1,685 | 1,695 | -97.5 | -5.4% | 1,702,000 |
| 2015/03/02 | 1,737.5 | 1,810 | 1,727.5 | 1,792.5 | +65 | +3.8% | 1,715,200 |
| 2015/02/27 | 1,680 | 1,740 | 1,627.5 | 1,727.5 | +52.5 | +3.1% | 2,219,400 |
| 2015/02/26 | 1,757.5 | 1,842.5 | 1,667.5 | 1,675 | +127.5 | +8.2% | 7,835,200 |
| 2015/02/25 | 1,472 | 1,572.5 | 1,461 | 1,547.5 | +93 | +6.4% | 1,192,600 |
| 2015/02/24 | 1,415 | 1,455 | 1,413.5 | 1,454.5 | +42 | +3% | 349,200 |
| 2015/02/23 | 1,417.5 | 1,442.5 | 1,400.5 | 1,412.5 | -7 | -0.5% | 344,600 |
| 2015/02/20 | 1,403 | 1,435 | 1,402.5 | 1,419.5 | +7 | +0.5% | 280,400 |
| 2015/02/19 | 1,472 | 1,484.5 | 1,410 | 1,412.5 | -39.5 | -2.7% | 445,600 |
| 2015/02/18 | 1,405.5 | 1,472 | 1,405.5 | 1,452 | +32.5 | +2.3% | 659,200 |
| 2015/02/17 | 1,356.5 | 1,460 | 1,353.5 | 1,419.5 | +57 | +4.2% | 726,800 |
| 2015/02/16 | 1,350 | 1,394 | 1,337.5 | 1,362.5 | -8 | -0.6% | 442,000 |
| 2015/02/13 | 1,394 | 1,395 | 1,351 | 1,370.5 | -40.5 | -2.9% | 489,200 |
| 2015/02/12 | 1,428 | 1,434.5 | 1,411 | 1,411 | -6.5 | -0.5% | 377,000 |
| 2015/02/10 | 1,418.5 | 1,455 | 1,403.5 | 1,417.5 | -7.5 | -0.5% | 390,200 |
| 2015/02/09 | 1,415 | 1,433.5 | 1,325.5 | 1,425 | +21.5 | +1.5% | 1,029,600 |
| 2015/02/06 | 1,425 | 1,460 | 1,400 | 1,403.5 | -39.5 | -2.7% | 708,400 |
| 2015/02/05 | 1,458.5 | 1,476.5 | 1,420 | 1,443 | -127 | -8.1% | 1,262,600 |
| 2015/02/04 | 1,530 | 1,582.5 | 1,507.5 | 1,570 | +60 | +4% | 515,400 |
| 2015/02/03 | 1,535 | 1,555 | 1,491.5 | 1,510 | -35 | -2.3% | 717,800 |
| 2015/02/02 | 1,560 | 1,590 | 1,537.5 | 1,545 | -57.5 | -3.6% | 438,400 |
| 2015/01/30 | 1,647.5 | 1,680 | 1,590 | 1,602.5 | -45 | -2.7% | 445,000 |
| 2015/01/29 | 1,697.5 | 1,710 | 1,627.5 | 1,647.5 | -65 | -3.8% | 764,200 |
| 2015/01/28 | 1,610 | 1,745 | 1,600 | 1,712.5 | +85 | +5.2% | 1,623,000 |
| 2015/01/27 | 1,560 | 1,632.5 | 1,555 | 1,627.5 | +67.5 | +4.3% | 836,800 |
| 2015/01/26 | 1,557.5 | 1,590 | 1,545 | 1,560 | -32.5 | -2% | 338,600 |
| 2015/01/23 | 1,560 | 1,605 | 1,550 | 1,592.5 | +25 | +1.6% | 619,800 |
| 2015/01/22 | 1,605 | 1,610 | 1,530 | 1,567.5 | -32.5 | -2% | 825,200 |
| 2015/01/21 | 1,600 | 1,682.5 | 1,547.5 | 1,600 | +77.5 | +5.1% | 2,316,600 |
| 2015/01/20 | 1,575 | 1,642.5 | 1,507.5 | 1,522.5 | -67.5 | -4.2% | 967,200 |
| 2015/01/19 | 1,487.5 | 1,730 | 1,475 | 1,590 | +111.5 | +7.5% | 3,023,200 |
| 2015/01/16 | 1,500 | 1,510 | 1,462.5 | 1,478.5 | -41.5 | -2.7% | 634,200 |
| 2015/01/15 | 1,479.5 | 1,550 | 1,478.5 | 1,520 | +31.5 | +2.1% | 455,600 |
| 2015/01/14 | 1,522.5 | 1,530 | 1,484.5 | 1,488.5 | -49 | -3.2% | 408,000 |
| 2015/01/13 | 1,496.5 | 1,540 | 1,467.5 | 1,537.5 | +25 | +1.7% | 590,600 |
| 2015/01/09 | 1,607.5 | 1,617.5 | 1,487.5 | 1,512.5 | -85 | -5.3% | 1,388,400 |
| 2015/01/08 | 1,620 | 1,650 | 1,590 | 1,597.5 | +2.5 | +0.2% | 531,600 |
| 2015/01/07 | 1,620 | 1,647.5 | 1,582.5 | 1,595 | -45 | -2.7% | 804,000 |
| 2015/01/06 | 1,660 | 1,685 | 1,630 | 1,640 | -52.5 | -3.1% | 699,200 |
| 2015/01/05 | 1,727.5 | 1,727.5 | 1,690 | 1,692.5 | -42.5 | -2.4% | 728,400 |
| 2014/12/30 | 1,725 | 1,800 | 1,700 | 1,735 | +25 | +1.5% | 1,607,400 |
| 2014/12/29 | 1,752.5 | 1,825 | 1,665 | 1,710 | -30 | -1.7% | 1,598,600 |
| 2014/12/26 | 1,647.5 | 1,770 | 1,630 | 1,740 | +125 | +7.7% | 1,752,600 |
| 2014/12/25 | 1,625 | 1,710 | 1,590 | 1,615 | -50 | -3% | 2,327,200 |
| 2014/12/24 | 1,800 | 1,815 | 1,640 | 1,665 | -135 | -7.5% | 1,650,600 |
| 2014/12/22 | 1,835 | 1,892.5 | 1,750 | 1,800 | -140 | -7.2% | 2,270,400 |
| 2014/12/19 | 1,882.5 | 2,235 | 1,780 | 1,940 | +55 | +2.9% | 6,356,000 |
2551～
2600
件表示中 / 6946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 | 468,000円 | +27.6% | +33.9% | 1.75% | 16.49倍 | 3.66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 | 430,300円 | -8.0% | -28.8% | 2.46% | 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 | 873,200円 | -26.7% | - | 0.00% | - | 1.23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 | 829,000円 | +7.8% | +17.3% | 1.09% | 12.03倍 | 2.11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 | 126,500円 | -3.3% | -17.0% | 1.42% | 13.23倍 | 1.48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
