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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,360 | 1,360 | 1,280 | 1,295 | -54 | -4% | 3,300 |
| 2022/07/29 | 1,349 | 1,349 | 1,349 | 1,349 | +19 | +1.4% | 100 |
| 2022/07/28 | 1,330 | 1,330 | 1,280 | 1,330 | +50 | +3.9% | 3,400 |
| 2022/07/27 | 1,280 | 1,280 | 1,280 | 1,280 | -50 | -3.8% | 100 |
| 2022/07/26 | 1,325 | 1,330 | 1,320 | 1,330 | -50 | -3.6% | 700 |
| 2022/07/25 | 1,395 | 1,395 | 1,380 | 1,380 | +15 | +1.1% | 200 |
| 2022/07/22 | 1,390 | 1,390 | 1,355 | 1,365 | +5 | +0.4% | 400 |
| 2022/07/21 | 1,295 | 1,360 | 1,295 | 1,360 | -25 | -1.8% | 1,600 |
| 2022/07/20 | 1,387 | 1,387 | 1,384 | 1,385 | +55 | +4.1% | 3,500 |
| 2022/07/19 | 1,303 | 1,333 | 1,303 | 1,330 | +12 | +0.9% | 900 |
| 2022/07/15 | 1,265 | 1,318 | 1,265 | 1,318 | +43 | +3.4% | 1,900 |
| 2022/07/14 | 1,314 | 1,314 | 1,229 | 1,275 | -65 | -4.9% | 5,900 |
| 2022/07/13 | 1,404 | 1,468 | 1,340 | 1,340 | -34 | -2.5% | 17,600 |
| 2022/07/12 | 1,375 | 1,375 | 1,357 | 1,374 | -1 | -0.1% | 700 |
| 2022/07/11 | 1,415 | 1,415 | 1,355 | 1,375 | -10 | -0.7% | 11,700 |
| 2022/07/08 | 1,370 | 1,387 | 1,367 | 1,385 | +36 | +2.7% | 5,400 |
| 2022/07/07 | 1,329 | 1,349 | 1,329 | 1,349 | +39 | +3% | 1,100 |
| 2022/07/06 | 1,284 | 1,315 | 1,284 | 1,310 | +10 | +0.8% | 1,000 |
| 2022/07/05 | 1,280 | 1,300 | 1,280 | 1,300 | +25 | +2% | 1,300 |
| 2022/07/04 | 1,270 | 1,280 | 1,262 | 1,275 | - | - | 1,700 |
| 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 |
751～
800
件表示中 / 3768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 | 163,500円 | +37.1% | +22.0% | 0.76% | 12.37倍 | 0.57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 |
| ＪＵＫＩ | 42,500円 | +10.3% | - | 2.35% | 12.68倍 | 0.43倍 |
|
アパレル向けの工業用ミシン世界大手。アジアで強い。家庭用３位。表面実装機が第２の柱 |
| エスティック | 107,100円 | +5.6% | +0.6% | 2.71% | 8.95倍 | 1.03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 |
| エアーテック | 119,400円 | -0.1% | -11.7% | 4.61% | 12.47倍 | 0.83倍 |
|
クリーンルームと関連機器の専業メーカー。電子、バイオ分野が主な需要先。北関東に製造拠点 |
| タクミナ | 160,800円 | +2.5% | +2.1% | 3.11% | 9.06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
