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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 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 |
| 2022/04/18 | 1,185 | 1,188 | 1,185 | 1,188 | -12 | -1% | 500 |
| 2022/04/15 | 1,190 | 1,204 | 1,190 | 1,200 | +10 | +0.8% | 3,200 |
| 2022/04/14 | 1,176 | 1,190 | 1,176 | 1,190 | +37 | +3.2% | 300 |
| 2022/04/13 | 1,139 | 1,192 | 1,139 | 1,153 | -46 | -3.8% | 400 |
| 2022/04/12 | 1,200 | 1,200 | 1,170 | 1,199 | -23 | -1.9% | 500 |
| 2022/04/11 | 1,225 | 1,225 | 1,200 | 1,222 | +22 | +1.8% | 3,900 |
| 2022/04/08 | 1,184 | 1,200 | 1,184 | 1,200 | +25 | +2.1% | 1,900 |
| 2022/04/07 | 1,173 | 1,175 | 1,173 | 1,175 | -9 | -0.8% | 800 |
| 2022/04/06 | 1,179 | 1,184 | 1,166 | 1,184 | +21 | +1.8% | 1,800 |
| 2022/04/05 | 1,163 | 1,192 | 1,162 | 1,163 | +1 | +0.1% | 800 |
| 2022/04/04 | 1,198 | 1,198 | 1,160 | 1,162 | - | - | 800 |
| 2022/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/31 | 1,140 | 1,184 | 1,140 | 1,179 | +54 | +4.8% | 2,300 |
751～
800
件表示中 / 3735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 | 169,500円 | +37.1% | +22.0% | 0.74% | 12.83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 |
| 北川鉄 | 136,600円 | +1.8% | -22.2% | 5.71% | 5.26倍 | 0.30倍 |
|
自動車用などの鋳造部品、工作機械器具、立駐、産業機械など多角展開。メキシコに製造拠点 |
| サンデン | 11,700円 | +0.5% | - | 0.00% | - | 0.58倍 |
|
カーエアコン用コンプレッサー世界２位。欧州車軸。ハイセンス傘下。事業再生ＡＤＲで再建中 |
| ＰＥＧＡＳＵＳ | 52,600円 | +18.0% | +51.8% | 3.80% | 8.37倍 | 0.40倍 |
|
伸縮性ある生地に適した環縫いミシンでトップ。海外は中国、アジア中心。自動車用部品も展開 |
| ＴＯＹＯイノベ | 61,800円 | +11.0% | - | 5.66% | 84.31倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
