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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,443 | 1,443 | 1,443 | 1,443 | ±0 | ±0% | 100 |
| 2024/04/25 | 1,443 | 1,443 | 1,443 | 1,443 | ±0 | ±0% | 400 |
| 2024/04/24 | 1,487 | 1,487 | 1,443 | 1,443 | +13 | +0.9% | 1,800 |
| 2024/04/23 | 1,430 | 1,430 | 1,430 | 1,430 | +7 | +0.5% | 200 |
| 2024/04/22 | 1,473 | 1,473 | 1,423 | 1,423 | -52 | -3.5% | 800 |
| 2024/04/19 | 1,500 | 1,500 | 1,418 | 1,475 | -30 | -2% | 2,700 |
| 2024/04/18 | 1,505 | 1,505 | 1,435 | 1,505 | +21 | +1.4% | 3,100 |
| 2024/04/17 | 1,499 | 1,500 | 1,480 | 1,484 | -6 | -0.4% | 1,200 |
| 2024/04/16 | 1,490 | 1,490 | 1,490 | 1,490 | +10 | +0.7% | 200 |
| 2024/04/15 | 1,453 | 1,480 | 1,450 | 1,480 | +10 | +0.7% | 2,500 |
| 2024/04/12 | 1,470 | 1,503 | 1,418 | 1,470 | +11 | +0.8% | 8,900 |
| 2024/04/11 | 1,466 | 1,466 | 1,404 | 1,459 | -7 | -0.5% | 8,000 |
| 2024/04/10 | 1,460 | 1,466 | 1,452 | 1,466 | +6 | +0.4% | 2,400 |
| 2024/04/09 | 1,441 | 1,460 | 1,441 | 1,460 | +37 | +2.6% | 2,500 |
| 2024/04/08 | 1,418 | 1,435 | 1,418 | 1,423 | +37 | +2.7% | 900 |
| 2024/04/05 | 1,386 | 1,386 | 1,386 | 1,386 | -14 | -1% | 100 |
| 2024/04/04 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 100 |
| 2024/04/03 | 1,400 | 1,400 | 1,400 | 1,400 | -3 | -0.2% | 400 |
| 2024/04/02 | 1,407 | 1,407 | 1,403 | 1,403 | -2 | -0.1% | 1,400 |
| 2024/04/01 | 1,406 | 1,406 | 1,405 | 1,405 | +2 | +0.1% | 700 |
| 2024/03/29 | 1,388 | 1,426 | 1,388 | 1,403 | +16 | +1.2% | 700 |
| 2024/03/28 | 1,399 | 1,399 | 1,387 | 1,387 | -12 | -0.9% | 400 |
| 2024/03/27 | 1,399 | 1,399 | 1,399 | 1,399 | ±0 | ±0% | 400 |
| 2024/03/26 | 1,400 | 1,415 | 1,399 | 1,399 | -1 | -0.1% | 800 |
| 2024/03/25 | 1,423 | 1,425 | 1,400 | 1,400 | -13 | -0.9% | 1,100 |
| 2024/03/22 | 1,420 | 1,420 | 1,413 | 1,413 | -9 | -0.6% | 500 |
| 2024/03/21 | 1,405 | 1,422 | 1,405 | 1,422 | ±0 | ±0% | 900 |
| 2024/03/19 | 1,447 | 1,447 | 1,422 | 1,422 | -5 | -0.4% | 3,400 |
| 2024/03/18 | 1,430 | 1,440 | 1,425 | 1,427 | +2 | +0.1% | 900 |
| 2024/03/15 | 1,431 | 1,431 | 1,425 | 1,425 | -12 | -0.8% | 700 |
| 2024/03/14 | 1,441 | 1,441 | 1,433 | 1,437 | +1 | +0.1% | 1,200 |
| 2024/03/13 | 1,427 | 1,440 | 1,427 | 1,436 | +36 | +2.6% | 2,200 |
| 2024/03/12 | 1,388 | 1,413 | 1,388 | 1,400 | +30 | +2.2% | 400 |
| 2024/03/11 | 1,405 | 1,405 | 1,370 | 1,370 | -40 | -2.8% | 4,200 |
| 2024/03/08 | 1,402 | 1,410 | 1,394 | 1,410 | +16 | +1.1% | 900 |
| 2024/03/07 | 1,414 | 1,415 | 1,394 | 1,394 | -6 | -0.4% | 1,000 |
| 2024/03/06 | 1,415 | 1,415 | 1,391 | 1,400 | -19 | -1.3% | 1,000 |
| 2024/03/05 | 1,402 | 1,419 | 1,380 | 1,419 | +17 | +1.2% | 1,000 |
| 2024/03/04 | 1,397 | 1,402 | 1,382 | 1,402 | +20 | +1.4% | 1,200 |
| 2024/03/01 | 1,431 | 1,431 | 1,380 | 1,382 | -31 | -2.2% | 3,900 |
| 2024/02/29 | 1,410 | 1,418 | 1,409 | 1,413 | -4 | -0.3% | 1,200 |
| 2024/02/28 | 1,434 | 1,434 | 1,400 | 1,417 | -17 | -1.2% | 1,200 |
| 2024/02/27 | 1,421 | 1,435 | 1,410 | 1,434 | +18 | +1.3% | 2,300 |
| 2024/02/26 | 1,465 | 1,465 | 1,401 | 1,416 | -47 | -3.2% | 11,600 |
| 2024/02/22 | 1,495 | 1,495 | 1,461 | 1,463 | -32 | -2.1% | 4,600 |
| 2024/02/21 | 1,506 | 1,538 | 1,494 | 1,495 | -91 | -5.7% | 12,400 |
| 2024/02/20 | 1,757 | 1,757 | 1,511 | 1,586 | +129 | +8.9% | 63,100 |
| 2024/02/19 | 1,495 | 1,511 | 1,434 | 1,457 | -27 | -1.8% | 2,800 |
| 2024/02/16 | 1,484 | 1,484 | 1,481 | 1,484 | ±0 | ±0% | 1,500 |
| 2024/02/15 | 1,484 | 1,484 | 1,484 | 1,484 | +16 | +1.1% | 200 |
1～
50
件表示中 / 3445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 | 144,300円 | +4.2% | -30.3% | 0.52% | 13.96倍 | 0.56倍 |
|
心なし研削盤国内首位でシェア４割、内面研削盤成長。自動車向け過半。米国、タイ等に営業拠点 |
| テセック | 206,800円 | +0.7% | -23.2% | 2.90% | 8.60倍 | 0.85倍 |
|
半導体用ハンドラ（選別装置）国内上位。個別半導体用テスター（測定装置）は世界トップクラス |
| 小田原 | 183,200円 | +12.2% | -18.7% | 2.73% | 8.76倍 | 0.67倍 |
|
モーター用自動巻線機で国内首位、世界２位。自動車用、家電用が主。ローヤル電機を子会社化 |
| エーワン精密 | 207,900円 | +5.4% | +2.1% | 4.81% | 52.71倍 | 1.30倍 |
|
旋盤用コレットチャックとカム高シェア。特殊切削工具育成。超短納期武器に顧客開拓、無借金 |
| エスティック | 93,600円 | +11.6% | +5.0% | 2.56% | 8.38倍 | 1.08倍 |
|
ナットランナ（ネジ締め機器）国内首位級。自動車向け主体。独自の電動式で差別化。海外強化中 |
市場注目の銘柄
チャート関連のコラム
