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 |
|---|---|---|---|---|---|---|---|
| 2022/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/28 | 1,210 | 1,241 | 1,210 | 1,240 | -30 | -2.4% | 700 |
| 2022/06/27 | 1,270 | 1,270 | 1,270 | 1,270 | - | - | 200 |
| 2022/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/22 | 1,240 | 1,240 | 1,240 | 1,240 | -11 | -0.9% | 200 |
| 2022/06/21 | 1,269 | 1,269 | 1,251 | 1,251 | -38 | -2.9% | 1,200 |
| 2022/06/20 | 1,289 | 1,289 | 1,289 | 1,289 | +11 | +0.9% | 3,900 |
| 2022/06/17 | 1,277 | 1,278 | 1,277 | 1,278 | -2 | -0.2% | 200 |
| 2022/06/16 | 1,280 | 1,280 | 1,280 | 1,280 | - | - | 800 |
| 2022/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/14 | 1,273 | 1,273 | 1,270 | 1,270 | -15 | -1.2% | 400 |
| 2022/06/13 | 1,285 | 1,285 | 1,285 | 1,285 | ±0 | ±0% | 3,200 |
| 2022/06/10 | 1,272 | 1,285 | 1,272 | 1,285 | +8 | +0.6% | 1,500 |
| 2022/06/09 | 1,278 | 1,278 | 1,276 | 1,277 | -1 | -0.1% | 800 |
| 2022/06/08 | 1,283 | 1,283 | 1,278 | 1,278 | - | - | 1,000 |
| 2022/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/06 | 1,251 | 1,267 | 1,251 | 1,267 | +26 | +2.1% | 200 |
| 2022/06/03 | 1,241 | 1,241 | 1,241 | 1,241 | ±0 | ±0% | 100 |
| 2022/06/02 | 1,268 | 1,268 | 1,241 | 1,241 | -23 | -1.8% | 200 |
| 2022/06/01 | 1,270 | 1,270 | 1,264 | 1,264 | - | - | 600 |
| 2022/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/26 | 1,266 | 1,266 | 1,236 | 1,236 | ±0 | ±0% | 300 |
| 2022/05/25 | 1,270 | 1,270 | 1,236 | 1,236 | - | - | 700 |
| 2022/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/20 | 1,269 | 1,270 | 1,235 | 1,269 | +29 | +2.3% | 1,600 |
| 2022/05/19 | 1,240 | 1,240 | 1,240 | 1,240 | -30 | -2.4% | 600 |
| 2022/05/18 | 1,270 | 1,270 | 1,265 | 1,270 | ±0 | ±0% | 2,800 |
| 2022/05/17 | 1,268 | 1,270 | 1,262 | 1,270 | +2 | +0.2% | 1,600 |
| 2022/05/16 | 1,268 | 1,268 | 1,267 | 1,268 | +28 | +2.3% | 400 |
| 2022/05/13 | 1,240 | 1,240 | 1,240 | 1,240 | +4 | +0.3% | 300 |
| 2022/05/12 | 1,250 | 1,250 | 1,201 | 1,236 | -34 | -2.7% | 800 |
| 2022/05/11 | 1,270 | 1,270 | 1,269 | 1,270 | +23 | +1.8% | 4,400 |
| 2022/05/10 | 1,235 | 1,249 | 1,230 | 1,247 | +17 | +1.4% | 2,000 |
| 2022/05/09 | 1,229 | 1,239 | 1,220 | 1,230 | +2 | +0.2% | 800 |
| 2022/05/06 | 1,200 | 1,228 | 1,200 | 1,228 | +36 | +3% | 700 |
| 2022/05/02 | 1,188 | 1,192 | 1,188 | 1,192 | -9 | -0.7% | 300 |
| 2022/04/28 | 1,201 | 1,201 | 1,201 | 1,201 | - | - | 100 |
| 2022/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/26 | 1,194 | 1,194 | 1,194 | 1,194 | -26 | -2.1% | 100 |
| 2022/04/25 | 1,220 | 1,220 | 1,220 | 1,220 | -10 | -0.8% | 200 |
| 2022/04/22 | 1,227 | 1,230 | 1,225 | 1,230 | +5 | +0.4% | 900 |
| 2022/04/21 | 1,223 | 1,225 | 1,220 | 1,225 | +29 | +2.4% | 600 |
| 2022/04/20 | 1,201 | 1,201 | 1,196 | 1,196 | -28 | -2.3% | 1,400 |
| 2022/04/19 | 1,222 | 1,224 | 1,193 | 1,224 | +36 | +3% | 4,200 |
701～
750
件表示中 / 3698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 | 156,600円 | +37.1% | +22.0% | 0.80% | 12.10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。自動車向け多い。米国、タイ等に営業拠点 |
| 小田原 | 176,900円 | +32.8% | +88.6% | 3.96% | 5.96倍 | 0.62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 |
| ＴＯＹＯイノベ | 59,200円 | +11.0% | - | 5.91% | 80.76倍 | 0.71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 |
| ヤマダ | 499,000円 | +1.9% | -13.2% | 4.21% | 8.41倍 | 0.73倍 |
|
独立系の産業用機器メーカー。自動車整備機器・工具と給油・塗装用など産業用ポンプが２本柱 |
| タクミナ | 154,100円 | +2.5% | +2.1% | 3.24% | 8.67倍 | 1.03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
