ミクロン精密の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,690 | 1,698 | 1,686 | 1,698 | +14 | +0.8% | 500 |
| 2025/08/14 | 1,681 | 1,735 | 1,681 | 1,684 | +3 | +0.2% | 1,100 |
| 2025/08/13 | 1,749 | 1,749 | 1,681 | 1,681 | -69 | -3.9% | 2,100 |
| 2025/08/12 | 1,680 | 1,751 | 1,680 | 1,750 | +82 | +4.9% | 6,600 |
| 2025/08/08 | 1,660 | 1,679 | 1,660 | 1,668 | +13 | +0.8% | 1,100 |
| 2025/08/07 | 1,637 | 1,658 | 1,637 | 1,655 | +26 | +1.6% | 1,600 |
| 2025/08/06 | 1,633 | 1,644 | 1,629 | 1,629 | -4 | -0.2% | 3,400 |
| 2025/08/05 | 1,520 | 1,749 | 1,520 | 1,633 | +116 | +7.6% | 3,000 |
| 2025/08/04 | 1,513 | 1,523 | 1,501 | 1,517 | -4 | -0.3% | 1,100 |
| 2025/08/01 | 1,523 | 1,523 | 1,507 | 1,521 | +22 | +1.5% | 500 |
| 2025/07/31 | 1,499 | 1,499 | 1,499 | 1,499 | -11 | -0.7% | 100 |
| 2025/07/30 | 1,515 | 1,528 | 1,491 | 1,510 | -5 | -0.3% | 1,000 |
| 2025/07/29 | 1,495 | 1,538 | 1,495 | 1,515 | +15 | +1% | 1,800 |
| 2025/07/28 | 1,486 | 1,500 | 1,485 | 1,500 | +15 | +1% | 1,700 |
| 2025/07/25 | 1,490 | 1,507 | 1,485 | 1,485 | -5 | -0.3% | 1,600 |
| 2025/07/24 | 1,515 | 1,528 | 1,490 | 1,490 | -25 | -1.7% | 1,500 |
| 2025/07/23 | 1,579 | 1,589 | 1,515 | 1,515 | -64 | -4.1% | 1,800 |
| 2025/07/22 | 1,609 | 1,609 | 1,579 | 1,579 | -70 | -4.2% | 1,300 |
| 2025/07/18 | 1,687 | 1,687 | 1,649 | 1,649 | -16 | -1% | 3,100 |
| 2025/07/17 | 1,661 | 1,665 | 1,661 | 1,665 | +5 | +0.3% | 300 |
| 2025/07/16 | 1,714 | 1,715 | 1,660 | 1,660 | -31 | -1.8% | 1,900 |
| 2025/07/15 | 1,729 | 1,729 | 1,691 | 1,691 | ±0 | ±0% | 400 |
| 2025/07/14 | 1,747 | 1,750 | 1,691 | 1,691 | -69 | -3.9% | 3,600 |
| 2025/07/11 | 1,735 | 1,790 | 1,734 | 1,760 | +20 | +1.1% | 14,700 |
| 2025/07/10 | 1,723 | 1,751 | 1,723 | 1,740 | +22 | +1.3% | 3,000 |
| 2025/07/09 | 1,705 | 1,749 | 1,697 | 1,718 | +13 | +0.8% | 2,100 |
| 2025/07/08 | 1,710 | 1,710 | 1,705 | 1,705 | ±0 | ±0% | 1,200 |
| 2025/07/07 | 1,710 | 1,725 | 1,705 | 1,705 | +10 | +0.6% | 2,300 |
| 2025/07/04 | 1,695 | 1,695 | 1,695 | 1,695 | +33 | +2% | 400 |
| 2025/07/03 | 1,685 | 1,685 | 1,662 | 1,662 | -39 | -2.3% | 1,200 |
| 2025/07/02 | 1,702 | 1,702 | 1,700 | 1,701 | +1 | +0.1% | 900 |
| 2025/07/01 | 1,660 | 1,700 | 1,660 | 1,700 | +45 | +2.7% | 1,000 |
| 2025/06/30 | 1,649 | 1,670 | 1,649 | 1,655 | +15 | +0.9% | 1,600 |
| 2025/06/27 | 1,620 | 1,640 | 1,620 | 1,640 | +25 | +1.5% | 400 |
| 2025/06/26 | 1,615 | 1,615 | 1,615 | 1,615 | ±0 | ±0% | 700 |
| 2025/06/25 | 1,615 | 1,615 | 1,615 | 1,615 | - | - | 1,000 |
| 2025/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/23 | 1,615 | 1,615 | 1,615 | 1,615 | -15 | -0.9% | 100 |
| 2025/06/20 | 1,630 | 1,630 | 1,630 | 1,630 | ±0 | ±0% | 1,300 |
| 2025/06/19 | 1,612 | 1,635 | 1,612 | 1,630 | +2 | +0.1% | 3,700 |
| 2025/06/18 | 1,628 | 1,628 | 1,628 | 1,628 | +10 | +0.6% | 2,400 |
| 2025/06/17 | 1,625 | 1,636 | 1,618 | 1,618 | -2 | -0.1% | 2,100 |
| 2025/06/16 | 1,610 | 1,620 | 1,610 | 1,620 | +20 | +1.3% | 400 |
| 2025/06/13 | 1,610 | 1,610 | 1,600 | 1,600 | +4 | +0.3% | 300 |
| 2025/06/12 | 1,610 | 1,610 | 1,596 | 1,596 | -14 | -0.9% | 500 |
| 2025/06/11 | 1,610 | 1,619 | 1,610 | 1,610 | -10 | -0.6% | 2,400 |
| 2025/06/10 | 1,593 | 1,620 | 1,578 | 1,620 | +46 | +2.9% | 4,000 |
| 2025/06/09 | 1,585 | 1,585 | 1,574 | 1,574 | +14 | +0.9% | 300 |
| 2025/06/06 | 1,557 | 1,560 | 1,557 | 1,560 | +9 | +0.6% | 200 |
| 2025/06/05 | 1,580 | 1,580 | 1,548 | 1,551 | +1 | +0.1% | 500 |
1～
50
件表示中 / 3763件
類似銘柄と比較する
現在ご覧いただいている「ミクロン精密」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 |
|---|---|---|---|---|---|---|---|---|
| ミクロン精密 | 169,800円 | +37.1% | +22.0% | 0.74% | 12.84倍 | 0.59倍 |
|
心なし研削盤国内首位でシェア４割、内面研削盤成長。自動車向け多い。米国、タイ等に営業拠点 |
| 大同工 | 131,300円 | - | - | - | - | 0.43倍 |
|
２輪車用チェーンで国内シェアトップ。椿本チエインと経営統合、２５年１２月２９日上場廃止予定 |
| ＴＯＹＯイノベ | 66,300円 | +11.0% | - | 5.28% | 90.57倍 | 0.79倍 |
|
小型の射出成形機や電動ダイカストマシンに強み。中国に生産子会社、伊など海外に委託生産 |
| 油研工 | 281,500円 | -3.3% | -27.2% | 5.33% | 12.39倍 | 0.44倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
| タクミナ | 161,000円 | +2.5% | +2.1% | 3.11% | 9.07倍 | 1.08倍 |
|
定量ポンプの大手。環境装置メーカー向け水処理・塩素殺菌用を基盤に、高精密塗工用も拡大 |
市場注目の銘柄
チャート関連のコラム
