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 |
|---|---|---|---|---|---|---|---|
| 2008/09/05 | 1,000 | 1,000 | 967 | 985 | -55 | -5.3% | 293,800 |
| 2008/09/04 | 1,077.5 | 1,082.5 | 1,040 | 1,040 | -37.5 | -3.5% | 185,600 |
| 2008/09/03 | 1,137.5 | 1,150 | 1,060 | 1,077.5 | -57.5 | -5.1% | 207,000 |
| 2008/09/02 | 1,192.5 | 1,195 | 1,105 | 1,135 | -57.5 | -4.8% | 234,200 |
| 2008/09/01 | 1,152.5 | 1,205 | 1,152.5 | 1,192.5 | +45 | +3.9% | 189,000 |
| 2008/08/29 | 1,155 | 1,160 | 1,135 | 1,147.5 | +37.5 | +3.4% | 162,200 |
| 2008/08/28 | 1,140 | 1,140 | 1,102.5 | 1,110 | -12.5 | -1.1% | 111,000 |
| 2008/08/27 | 1,165 | 1,170 | 1,110 | 1,122.5 | -40 | -3.4% | 189,600 |
| 2008/08/26 | 1,075 | 1,165 | 1,062.5 | 1,162.5 | +60 | +5.4% | 136,400 |
| 2008/08/25 | 1,065 | 1,110 | 1,055 | 1,102.5 | +77.5 | +7.6% | 134,600 |
| 2008/08/22 | 1,022.5 | 1,030 | 1,007.5 | 1,025 | -27.5 | -2.6% | 202,400 |
| 2008/08/21 | 1,087.5 | 1,105 | 1,040 | 1,052.5 | -55 | -5% | 262,000 |
| 2008/08/20 | 1,075 | 1,132.5 | 1,060 | 1,107.5 | +12.5 | +1.1% | 255,000 |
| 2008/08/19 | 1,100 | 1,122.5 | 1,085 | 1,095 | -62.5 | -5.4% | 191,400 |
| 2008/08/18 | 1,152.5 | 1,177.5 | 1,130 | 1,157.5 | +7.5 | +0.7% | 84,000 |
| 2008/08/15 | 1,125 | 1,160 | 1,117.5 | 1,150 | +75 | +7% | 258,400 |
| 2008/08/14 | 997.5 | 1,100 | 984.5 | 1,075 | -32.5 | -2.9% | 513,000 |
| 2008/08/13 | 1,222.5 | 1,222.5 | 1,047.5 | 1,107.5 | -130 | -10.5% | 455,600 |
| 2008/08/12 | 1,257.5 | 1,282.5 | 1,237.5 | 1,237.5 | -7.5 | -0.6% | 285,200 |
| 2008/08/11 | 1,237.5 | 1,265 | 1,215 | 1,245 | +47.5 | +4% | 318,000 |
| 2008/08/08 | 1,220 | 1,220 | 1,190 | 1,197.5 | -22.5 | -1.8% | 279,800 |
| 2008/08/07 | 1,262.5 | 1,270 | 1,200 | 1,220 | -42.5 | -3.4% | 291,200 |
| 2008/08/06 | 1,300 | 1,307.5 | 1,260 | 1,262.5 | +2.5 | +0.2% | 255,200 |
| 2008/08/05 | 1,270 | 1,290 | 1,252.5 | 1,260 | -90 | -6.7% | 307,200 |
| 2008/08/04 | 1,440 | 1,442.5 | 1,350 | 1,350 | -95 | -6.6% | 181,200 |
| 2008/08/01 | 1,470 | 1,470 | 1,430 | 1,445 | -40 | -2.7% | 202,200 |
| 2008/07/31 | 1,505 | 1,520 | 1,470 | 1,485 | -10 | -0.7% | 279,400 |
| 2008/07/30 | 1,570 | 1,575 | 1,477.5 | 1,495 | -70 | -4.5% | 447,200 |
| 2008/07/29 | 1,535 | 1,575 | 1,525 | 1,565 | +10 | +0.6% | 272,400 |
| 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 |
4101～
4150
件表示中 / 6907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 | 480,500円 | +27.6% | +33.9% | 1.71% | 16.93倍 | 3.75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 | 427,800円 | -8.0% | -28.8% | 2.48% | 12.16倍 | 1.60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 | 807,800円 | -26.7% | - | 0.00% | - | 1.18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 | 108,900円 | -3.3% | -17.0% | 1.65% | 11.39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 | 242,200円 | +8.3% | +17.9% | 2.48% | 12.56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 |
市場注目の銘柄
チャート関連のコラム
