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 |
|---|---|---|---|---|---|---|---|
| 2008/07/28 | 1,575 | 1,615 | 1,525 | 1,555 | -220 | -12.4% | 812,000 |
| 2008/07/25 | 1,800 | 1,805 | 1,775 | 1,775 | -45 | -2.5% | 173,400 |
| 2008/07/24 | 1,830 | 1,870 | 1,805 | 1,820 | -25 | -1.4% | 160,800 |
| 2008/07/23 | 1,860 | 1,870 | 1,840 | 1,845 | -15 | -0.8% | 62,400 |
| 2008/07/22 | 1,835 | 1,870 | 1,825 | 1,860 | +80 | +4.5% | 84,400 |
| 2008/07/18 | 1,830 | 1,845 | 1,780 | 1,780 | -35 | -1.9% | 134,800 |
| 2008/07/17 | 1,840 | 1,885 | 1,815 | 1,815 | +10 | +0.6% | 200,000 |
| 2008/07/16 | 1,845 | 1,855 | 1,800 | 1,805 | -90 | -4.7% | 169,600 |
| 2008/07/15 | 1,875 | 1,895 | 1,825 | 1,895 | +45 | +2.4% | 76,400 |
| 2008/07/14 | 1,845 | 1,875 | 1,840 | 1,850 | ±0 | ±0% | 43,800 |
| 2008/07/11 | 1,860 | 1,900 | 1,850 | 1,850 | -35 | -1.9% | 83,400 |
| 2008/07/10 | 1,875 | 1,905 | 1,865 | 1,885 | -15 | -0.8% | 101,800 |
| 2008/07/09 | 1,895 | 1,920 | 1,865 | 1,900 | +5 | +0.3% | 85,600 |
| 2008/07/08 | 1,925 | 1,925 | 1,870 | 1,895 | -20 | -1% | 126,400 |
| 2008/07/07 | 1,840 | 1,915 | 1,835 | 1,915 | +105 | +5.8% | 85,800 |
| 2008/07/04 | 1,840 | 1,845 | 1,785 | 1,810 | -20 | -1.1% | 78,200 |
| 2008/07/03 | 1,805 | 1,870 | 1,800 | 1,830 | +5 | +0.3% | 54,400 |
| 2008/07/02 | 1,890 | 1,895 | 1,820 | 1,825 | -65 | -3.4% | 172,800 |
| 2008/07/01 | 1,940 | 1,945 | 1,880 | 1,890 | -25 | -1.3% | 177,000 |
| 2008/06/30 | 1,880 | 1,920 | 1,875 | 1,915 | +35 | +1.9% | 89,600 |
| 2008/06/27 | 1,915 | 1,915 | 1,880 | 1,880 | -85 | -4.3% | 189,000 |
| 2008/06/26 | 1,975 | 1,990 | 1,940 | 1,965 | -35 | -1.8% | 165,400 |
| 2008/06/25 | 2,010 | 2,010 | 1,960 | 2,000 | -65 | -3.1% | 263,000 |
| 2008/06/24 | 2,000 | 2,070 | 1,995 | 2,065 | +85 | +4.3% | 213,800 |
| 2008/06/23 | 1,965 | 1,980 | 1,905 | 1,980 | +40 | +2.1% | 109,000 |
| 2008/06/20 | 2,025 | 2,025 | 1,895 | 1,940 | -65 | -3.2% | 112,400 |
| 2008/06/19 | 1,975 | 2,020 | 1,965 | 2,005 | -20 | -1% | 104,600 |
| 2008/06/18 | 1,945 | 2,030 | 1,945 | 2,025 | +80 | +4.1% | 256,000 |
| 2008/06/17 | 1,950 | 1,955 | 1,915 | 1,945 | +25 | +1.3% | 125,000 |
| 2008/06/16 | 1,920 | 1,940 | 1,920 | 1,920 | -25 | -1.3% | 65,400 |
| 2008/06/13 | 1,920 | 1,945 | 1,885 | 1,945 | +50 | +2.6% | 40,000 |
| 2008/06/12 | 1,900 | 1,925 | 1,880 | 1,895 | -55 | -2.8% | 65,400 |
| 2008/06/11 | 1,940 | 1,955 | 1,920 | 1,950 | +35 | +1.8% | 120,400 |
| 2008/06/10 | 1,880 | 1,940 | 1,855 | 1,915 | +40 | +2.1% | 105,600 |
| 2008/06/09 | 1,840 | 1,915 | 1,805 | 1,875 | -15 | -0.8% | 59,000 |
| 2008/06/06 | 1,925 | 1,925 | 1,870 | 1,890 | -30 | -1.6% | 86,200 |
| 2008/06/05 | 1,900 | 1,930 | 1,885 | 1,920 | ±0 | ±0% | 33,800 |
| 2008/06/04 | 1,920 | 1,935 | 1,895 | 1,920 | +20 | +1.1% | 114,600 |
| 2008/06/03 | 1,885 | 1,910 | 1,875 | 1,900 | -10 | -0.5% | 57,400 |
| 2008/06/02 | 1,940 | 1,940 | 1,910 | 1,910 | -35 | -1.8% | 139,400 |
| 2008/05/30 | 1,945 | 1,950 | 1,910 | 1,945 | +35 | +1.8% | 182,400 |
| 2008/05/29 | 1,820 | 1,925 | 1,815 | 1,910 | +150 | +8.5% | 268,800 |
| 2008/05/28 | 1,815 | 1,820 | 1,735 | 1,760 | -60 | -3.3% | 410,000 |
| 2008/05/27 | 1,840 | 1,865 | 1,795 | 1,820 | -35 | -1.9% | 214,400 |
| 2008/05/26 | 2,000 | 2,005 | 1,820 | 1,855 | -40 | -2.1% | 710,000 |
| 2008/05/23 | 1,975 | 1,990 | 1,890 | 1,895 | -70 | -3.6% | 171,200 |
| 2008/05/22 | 1,950 | 1,965 | 1,920 | 1,965 | -10 | -0.5% | 92,400 |
| 2008/05/21 | 1,925 | 1,980 | 1,910 | 1,975 | +10 | +0.5% | 111,600 |
| 2008/05/20 | 1,975 | 1,995 | 1,920 | 1,965 | ±0 | ±0% | 299,800 |
| 2008/05/19 | 2,020 | 2,035 | 1,915 | 1,965 | -35 | -1.8% | 181,400 |
4101～
4150
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
