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 |
|---|---|---|---|---|---|---|---|
| 2007/10/19 | 1,560 | 1,565 | 1,530 | 1,530 | -40 | -2.5% | 114,800 |
| 2007/10/18 | 1,555 | 1,580 | 1,540 | 1,570 | +40 | +2.6% | 102,400 |
| 2007/10/17 | 1,545 | 1,550 | 1,480 | 1,530 | -20 | -1.3% | 224,200 |
| 2007/10/16 | 1,540 | 1,560 | 1,515 | 1,550 | +10 | +0.6% | 148,800 |
| 2007/10/15 | 1,490 | 1,545 | 1,487.5 | 1,540 | +57.5 | +3.9% | 225,000 |
| 2007/10/12 | 1,467.5 | 1,495 | 1,465 | 1,482.5 | -27.5 | -1.8% | 174,200 |
| 2007/10/11 | 1,420 | 1,520 | 1,405 | 1,510 | +85 | +6% | 250,200 |
| 2007/10/10 | 1,525 | 1,530 | 1,417.5 | 1,425 | -80 | -5.3% | 455,200 |
| 2007/10/09 | 1,625 | 1,625 | 1,495 | 1,505 | -90 | -5.6% | 537,000 |
| 2007/10/05 | 1,600 | 1,630 | 1,570 | 1,595 | +25 | +1.6% | 448,000 |
| 2007/10/04 | 1,470 | 1,610 | 1,445 | 1,570 | +120 | +8.3% | 738,400 |
| 2007/10/03 | 1,375 | 1,467.5 | 1,365 | 1,450 | +82.5 | +6% | 524,400 |
| 2007/10/02 | 1,370 | 1,400 | 1,355 | 1,367.5 | +17.5 | +1.3% | 312,800 |
| 2007/10/01 | 1,385 | 1,387.5 | 1,332.5 | 1,350 | -15 | -1.1% | 386,200 |
| 2007/09/28 | 1,340 | 1,405 | 1,332.5 | 1,365 | +57.5 | +4.4% | 608,000 |
| 2007/09/27 | 1,300 | 1,327.5 | 1,252.5 | 1,307.5 | +42.5 | +3.4% | 1,005,600 |
| 2007/09/26 | 1,322.5 | 1,335 | 1,250 | 1,265 | -65 | -4.9% | 444,000 |
| 2007/09/25 | 1,372.5 | 1,390 | 1,300 | 1,330 | -2.5 | -0.2% | 389,000 |
| 2007/09/21 | 1,367.5 | 1,385 | 1,327.5 | 1,332.5 | -95 | -6.7% | 464,400 |
| 2007/09/20 | 1,500 | 1,500 | 1,352.5 | 1,427.5 | -92.5 | -6.1% | 457,400 |
| 2007/09/19 | 1,605 | 1,625 | 1,497.5 | 1,520 | -60 | -3.8% | 229,200 |
| 2007/09/18 | 1,610 | 1,610 | 1,560 | 1,580 | -30 | -1.9% | 102,400 |
| 2007/09/14 | 1,615 | 1,630 | 1,600 | 1,610 | +20 | +1.3% | 55,000 |
| 2007/09/13 | 1,600 | 1,605 | 1,580 | 1,590 | -35 | -2.2% | 26,200 |
| 2007/09/12 | 1,640 | 1,640 | 1,585 | 1,625 | +35 | +2.2% | 81,000 |
| 2007/09/11 | 1,575 | 1,610 | 1,555 | 1,590 | +35 | +2.3% | 46,200 |
| 2007/09/10 | 1,540 | 1,625 | 1,540 | 1,555 | -75 | -4.6% | 88,800 |
| 2007/09/07 | 1,600 | 1,660 | 1,595 | 1,630 | +5 | +0.3% | 83,000 |
| 2007/09/06 | 1,565 | 1,640 | 1,540 | 1,625 | +20 | +1.2% | 118,000 |
| 2007/09/05 | 1,630 | 1,670 | 1,595 | 1,605 | -15 | -0.9% | 187,000 |
| 2007/09/04 | 1,650 | 1,655 | 1,610 | 1,620 | -55 | -3.3% | 268,200 |
| 2007/09/03 | 1,755 | 1,755 | 1,665 | 1,675 | -80 | -4.6% | 212,000 |
| 2007/08/31 | 1,725 | 1,760 | 1,715 | 1,755 | ±0 | ±0% | 195,800 |
| 2007/08/30 | 1,740 | 1,775 | 1,715 | 1,755 | +70 | +4.2% | 103,000 |
| 2007/08/29 | 1,675 | 1,690 | 1,665 | 1,685 | -65 | -3.7% | 61,800 |
| 2007/08/28 | 1,740 | 1,800 | 1,730 | 1,750 | +25 | +1.4% | 104,200 |
| 2007/08/27 | 1,745 | 1,745 | 1,710 | 1,725 | +30 | +1.8% | 161,400 |
| 2007/08/24 | 1,700 | 1,720 | 1,675 | 1,695 | -30 | -1.7% | 172,800 |
| 2007/08/23 | 1,725 | 1,735 | 1,635 | 1,725 | +50 | +3% | 342,000 |
| 2007/08/22 | 1,705 | 1,710 | 1,615 | 1,675 | -35 | -2% | 411,800 |
| 2007/08/21 | 1,755 | 1,755 | 1,705 | 1,710 | -70 | -3.9% | 204,000 |
| 2007/08/20 | 1,820 | 1,830 | 1,750 | 1,780 | +35 | +2% | 109,400 |
| 2007/08/17 | 1,785 | 1,840 | 1,745 | 1,745 | -90 | -4.9% | 153,400 |
| 2007/08/16 | 1,910 | 1,915 | 1,790 | 1,835 | -135 | -6.9% | 101,600 |
| 2007/08/15 | 1,975 | 2,000 | 1,945 | 1,970 | +10 | +0.5% | 44,000 |
| 2007/08/14 | 1,950 | 1,980 | 1,945 | 1,960 | +20 | +1% | 61,400 |
| 2007/08/13 | 1,935 | 2,020 | 1,925 | 1,940 | -15 | -0.8% | 109,600 |
| 2007/08/10 | 1,920 | 2,045 | 1,920 | 1,955 | -115 | -5.6% | 106,200 |
| 2007/08/09 | 1,955 | 2,075 | 1,915 | 2,070 | +140 | +7.3% | 229,200 |
| 2007/08/08 | 1,820 | 1,935 | 1,815 | 1,930 | +75 | +4% | 292,400 |
4351～
4400
件表示中 / 6940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 | 532,000円 | +27.6% | +33.9% | 1.54% | 18.75倍 | 4.15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 | 435,200円 | -8.0% | -28.8% | 2.44% | 12.36倍 | 1.63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 | 859,600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 | 751,000円 | +3.0% | +1.3% | 1.20% | 12.69倍 | 1.91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 | 118,500円 | -3.3% | -17.0% | 1.52% | 12.39倍 | 1.39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
