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 |
---|---|---|---|---|---|---|---|
2006/07/24 | 1,410 | 1,460 | 1,405 | 1,422.5 | -47.5 | -3.2% | 116,000 |
2006/07/21 | 1,465 | 1,470 | 1,452.5 | 1,470 | +2.5 | +0.2% | 90,600 |
2006/07/20 | 1,450 | 1,477.5 | 1,450 | 1,467.5 | +57.5 | +4.1% | 136,800 |
2006/07/19 | 1,390 | 1,425 | 1,385 | 1,410 | +20 | +1.4% | 96,600 |
2006/07/18 | 1,407.5 | 1,432.5 | 1,390 | 1,390 | +2.5 | +0.2% | 169,800 |
2006/07/14 | 1,362.5 | 1,430 | 1,357.5 | 1,387.5 | +32.5 | +2.4% | 155,600 |
2006/07/13 | 1,350 | 1,390 | 1,347.5 | 1,355 | -50 | -3.6% | 53,800 |
2006/07/12 | 1,410 | 1,450 | 1,390 | 1,405 | -45 | -3.1% | 89,200 |
2006/07/11 | 1,475 | 1,475 | 1,450 | 1,450 | -25 | -1.7% | 122,600 |
2006/07/10 | 1,410 | 1,477.5 | 1,380 | 1,475 | +25 | +1.7% | 147,800 |
2006/07/07 | 1,457.5 | 1,490 | 1,425 | 1,450 | -12.5 | -0.9% | 141,800 |
2006/07/06 | 1,462.5 | 1,475 | 1,457.5 | 1,462.5 | -22.5 | -1.5% | 135,000 |
2006/07/05 | 1,485 | 1,500 | 1,475 | 1,485 | -12.5 | -0.8% | 170,600 |
2006/07/04 | 1,525 | 1,530 | 1,487.5 | 1,497.5 | -17.5 | -1.2% | 239,800 |
2006/07/03 | 1,495 | 1,550 | 1,492.5 | 1,515 | +22.5 | +1.5% | 469,200 |
2006/06/30 | 1,470 | 1,492.5 | 1,452.5 | 1,492.5 | +40 | +2.8% | 210,800 |
2006/06/29 | 1,450 | 1,472.5 | 1,445 | 1,452.5 | -10 | -0.7% | 115,000 |
2006/06/28 | 1,435 | 1,470 | 1,435 | 1,462.5 | +2.5 | +0.2% | 179,600 |
2006/06/27 | 1,452.5 | 1,475 | 1,417.5 | 1,460 | +22.5 | +1.6% | 188,800 |
2006/06/26 | 1,432.5 | 1,437.5 | 1,420 | 1,437.5 | +30 | +2.1% | 288,400 |
2006/06/23 | 1,367.5 | 1,437.5 | 1,355 | 1,407.5 | +37.5 | +2.7% | 266,400 |
2006/06/22 | 1,337.5 | 1,370 | 1,322.5 | 1,370 | +50 | +3.8% | 120,800 |
2006/06/21 | 1,315 | 1,320 | 1,297.5 | 1,320 | +10 | +0.8% | 34,800 |
2006/06/20 | 1,330 | 1,330 | 1,307.5 | 1,310 | -22.5 | -1.7% | 85,200 |
2006/06/19 | 1,305 | 1,352.5 | 1,305 | 1,332.5 | +22.5 | +1.7% | 114,400 |
2006/06/16 | 1,317.5 | 1,362.5 | 1,297.5 | 1,310 | +22.5 | +1.7% | 204,800 |
2006/06/15 | 1,307.5 | 1,317.5 | 1,270 | 1,287.5 | +12.5 | +1% | 122,800 |
2006/06/14 | 1,227.5 | 1,275 | 1,225 | 1,275 | +15 | +1.2% | 80,800 |
2006/06/13 | 1,272.5 | 1,272.5 | 1,240 | 1,260 | -27.5 | -2.1% | 35,600 |
2006/06/12 | 1,297.5 | 1,297.5 | 1,237.5 | 1,287.5 | -25 | -1.9% | 86,400 |
2006/06/09 | 1,212.5 | 1,312.5 | 1,212.5 | 1,312.5 | +87.5 | +7.1% | 163,200 |
2006/06/08 | 1,227.5 | 1,250 | 1,165 | 1,225 | -45 | -3.5% | 180,400 |
2006/06/07 | 1,300 | 1,300 | 1,265 | 1,270 | -20 | -1.6% | 87,200 |
2006/06/06 | 1,317.5 | 1,322.5 | 1,277.5 | 1,290 | -62.5 | -4.6% | 109,600 |
2006/06/05 | 1,345 | 1,380 | 1,325 | 1,352.5 | -2.5 | -0.2% | 87,600 |
2006/06/02 | 1,415 | 1,415 | 1,305 | 1,355 | -37.5 | -2.7% | 164,400 |
2006/06/01 | 1,445 | 1,445 | 1,357.5 | 1,392.5 | -30 | -2.1% | 155,200 |
2006/05/31 | 1,400 | 1,437.5 | 1,397.5 | 1,422.5 | -7.5 | -0.5% | 216,400 |
2006/05/30 | 1,400 | 1,430 | 1,377.5 | 1,430 | +37.5 | +2.7% | 310,400 |
2006/05/29 | 1,422.5 | 1,422.5 | 1,360 | 1,392.5 | +20 | +1.5% | 363,600 |
2006/05/26 | 1,350 | 1,375 | 1,340 | 1,372.5 | +32.5 | +2.4% | 201,200 |
2006/05/25 | 1,317.5 | 1,367.5 | 1,315 | 1,340 | +22.5 | +1.7% | 110,400 |
2006/05/24 | 1,297.5 | 1,325 | 1,297.5 | 1,317.5 | +20 | +1.5% | 122,400 |
2006/05/23 | 1,275 | 1,317.5 | 1,275 | 1,297.5 | -35 | -2.6% | 70,000 |
2006/05/22 | 1,317.5 | 1,375 | 1,317.5 | 1,332.5 | +25 | +1.9% | 159,600 |
2006/05/19 | 1,310 | 1,310 | 1,282.5 | 1,307.5 | +22.5 | +1.8% | 18,400 |
2006/05/18 | 1,242.5 | 1,285 | 1,205 | 1,285 | -32.5 | -2.5% | 83,600 |
2006/05/17 | 1,315 | 1,322.5 | 1,275 | 1,317.5 | -22.5 | -1.7% | 65,600 |
2006/05/16 | 1,367.5 | 1,370 | 1,275 | 1,340 | -30 | -2.2% | 84,000 |
2006/05/15 | 1,332.5 | 1,370 | 1,325 | 1,370 | +12.5 | +0.9% | 46,400 |
4651~
4700
件表示中 / 6933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 | 544,000円 | +27.6% | +33.9% | 1.51% | 19.17倍 | 4.25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 | 435,400円 | -8.0% | -28.8% | 2.43% | 12.37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 | 884,500円 | -26.7% | - | 0.00% | - | 1.27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 | 125,800円 | -3.3% | -17.0% | 1.43% | 13.15倍 | 1.47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 |
メイコー | 707,000円 | +3.0% | +1.3% | 1.27% | 11.95倍 | 1.79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