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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 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 |
| 2024/04/22 | 6,560 | 6,700 | 6,240 | 6,500 | -260 | -3.8% | 2,017,900 |
| 2024/04/19 | 7,060 | 7,090 | 6,590 | 6,760 | -610 | -8.3% | 2,133,000 |
| 2024/04/18 | 6,970 | 7,570 | 6,800 | 7,370 | +260 | +3.7% | 1,663,400 |
| 2024/04/17 | 7,320 | 7,380 | 7,060 | 7,110 | -60 | -0.8% | 1,171,800 |
| 2024/04/16 | 7,540 | 7,560 | 7,060 | 7,170 | -570 | -7.4% | 1,331,100 |
| 2024/04/15 | 7,490 | 7,800 | 7,470 | 7,740 | +100 | +1.3% | 713,100 |
| 2024/04/12 | 7,800 | 7,880 | 7,580 | 7,640 | +210 | +2.8% | 1,253,500 |
| 2024/04/11 | 7,250 | 7,540 | 7,160 | 7,430 | +50 | +0.7% | 872,400 |
| 2024/04/10 | 7,380 | 7,470 | 7,240 | 7,380 | -20 | -0.3% | 837,500 |
| 2024/04/09 | 7,420 | 7,530 | 7,270 | 7,400 | +10 | +0.1% | 1,225,600 |
| 2024/04/08 | 7,790 | 7,850 | 7,310 | 7,390 | -260 | -3.4% | 1,548,100 |
| 2024/04/05 | 7,810 | 8,000 | 7,540 | 7,650 | -460 | -5.7% | 1,443,800 |
| 2024/04/04 | 8,050 | 8,260 | 7,990 | 8,110 | +210 | +2.7% | 1,319,100 |
| 2024/04/03 | 7,850 | 8,150 | 7,760 | 7,900 | -80 | -1% | 1,491,400 |
| 2024/04/02 | 8,240 | 8,290 | 7,870 | 7,980 | -110 | -1.4% | 1,404,600 |
| 2024/04/01 | 8,770 | 8,900 | 7,970 | 8,090 | -830 | -9.3% | 2,836,800 |
| 2024/03/29 | 8,310 | 8,940 | 8,180 | 8,920 | +670 | +8.1% | 2,229,100 |
| 2024/03/28 | 8,300 | 8,530 | 8,210 | 8,250 | -50 | -0.6% | 1,455,100 |
| 2024/03/27 | 8,190 | 8,640 | 8,020 | 8,300 | +10 | +0.1% | 1,939,500 |
| 2024/03/26 | 8,240 | 8,470 | 8,160 | 8,290 | +80 | +1% | 1,590,500 |
| 2024/03/25 | 8,130 | 8,320 | 8,000 | 8,210 | +180 | +2.2% | 1,823,200 |
251～
300
件表示中 / 6906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 | 446,000円 | +27.6% | +33.9% | 1.84% | 15.72倍 | 3.49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 |
| サンケン電 | 773,000円 | -26.7% | - | 0.00% | - | 1.13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 |
| ＪＶＣＫＷ | 109,300円 | -3.3% | -17.0% | 1.65% | 11.42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 |
| 航空電 | 241,700円 | +8.3% | +17.9% | 2.48% | 12.54倍 | 1.22倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
| メイコー | 625,000円 | +3.0% | +1.3% | 1.44% | 10.56倍 | 1.58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 |
市場注目の銘柄
チャート関連のコラム
