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 |
|---|---|---|---|---|---|---|---|
| 2022/02/03 | 1,032 | 1,041 | 1,032 | 1,041 | -21 | -2% | 500 |
| 2022/02/02 | 1,062 | 1,062 | 1,062 | 1,062 | +30 | +2.9% | 100 |
| 2022/02/01 | 1,035 | 1,048 | 1,030 | 1,032 | -3 | -0.3% | 900 |
| 2022/01/31 | 1,095 | 1,095 | 1,027 | 1,035 | -65 | -5.9% | 6,300 |
| 2022/01/28 | 1,100 | 1,100 | 1,100 | 1,100 | +30 | +2.8% | 200 |
| 2022/01/27 | 1,133 | 1,133 | 1,070 | 1,070 | - | - | 1,000 |
| 2022/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/25 | 1,154 | 1,154 | 1,154 | 1,154 | -4 | -0.3% | 100 |
| 2022/01/24 | 1,155 | 1,163 | 1,155 | 1,158 | - | - | 500 |
| 2022/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/20 | 1,220 | 1,226 | 1,200 | 1,200 | +10 | +0.8% | 1,400 |
| 2022/01/19 | 1,206 | 1,210 | 1,123 | 1,190 | -29 | -2.4% | 5,300 |
| 2022/01/18 | 1,204 | 1,394 | 1,183 | 1,219 | +20 | +1.7% | 13,800 |
| 2022/01/17 | 1,187 | 1,200 | 1,171 | 1,199 | +13 | +1.1% | 7,500 |
| 2022/01/14 | 1,175 | 1,186 | 1,165 | 1,186 | +30 | +2.6% | 2,000 |
| 2022/01/13 | 1,138 | 1,156 | 1,138 | 1,156 | +18 | +1.6% | 200 |
| 2022/01/12 | 1,138 | 1,138 | 1,138 | 1,138 | -30 | -2.6% | 100 |
| 2022/01/11 | 1,168 | 1,168 | 1,168 | 1,168 | +16 | +1.4% | 3,700 |
| 2022/01/07 | 1,149 | 1,152 | 1,130 | 1,152 | +12 | +1.1% | 1,800 |
| 2022/01/06 | 1,126 | 1,140 | 1,126 | 1,140 | ±0 | ±0% | 600 |
| 2022/01/05 | 1,137 | 1,140 | 1,137 | 1,140 | +7 | +0.6% | 300 |
| 2022/01/04 | 1,120 | 1,133 | 1,070 | 1,133 | +11 | +1% | 2,100 |
| 2021/12/30 | 1,122 | 1,122 | 1,122 | 1,122 | - | - | 100 |
| 2021/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/28 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 400 |
| 2021/12/27 | 1,093 | 1,120 | 1,092 | 1,120 | +19 | +1.7% | 700 |
| 2021/12/24 | 1,138 | 1,138 | 1,101 | 1,101 | -47 | -4.1% | 200 |
| 2021/12/23 | 1,137 | 1,148 | 1,137 | 1,148 | +41 | +3.7% | 300 |
| 2021/12/22 | 1,126 | 1,126 | 1,070 | 1,107 | -16 | -1.4% | 1,000 |
| 2021/12/21 | 1,143 | 1,145 | 1,114 | 1,123 | -66 | -5.6% | 1,400 |
| 2021/12/20 | 1,189 | 1,189 | 1,186 | 1,189 | +9 | +0.8% | 5,000 |
| 2021/12/17 | 1,180 | 1,180 | 1,180 | 1,180 | +5 | +0.4% | 600 |
| 2021/12/16 | 1,171 | 1,182 | 1,171 | 1,175 | +7 | +0.6% | 3,800 |
| 2021/12/15 | 1,160 | 1,168 | 1,160 | 1,168 | +15 | +1.3% | 800 |
| 2021/12/14 | 1,174 | 1,174 | 1,153 | 1,153 | -21 | -1.8% | 600 |
| 2021/12/13 | 1,198 | 1,198 | 1,152 | 1,174 | -4 | -0.3% | 19,700 |
| 2021/12/10 | 1,143 | 1,184 | 1,143 | 1,178 | +33 | +2.9% | 5,900 |
| 2021/12/09 | 1,121 | 1,145 | 1,121 | 1,145 | +31 | +2.8% | 3,500 |
| 2021/12/08 | 1,094 | 1,114 | 1,084 | 1,114 | +33 | +3.1% | 4,600 |
| 2021/12/07 | 1,062 | 1,090 | 1,062 | 1,081 | +23 | +2.2% | 3,000 |
| 2021/12/06 | 1,050 | 1,072 | 1,050 | 1,058 | +13 | +1.2% | 3,800 |
| 2021/12/03 | 1,031 | 1,045 | 1,031 | 1,045 | -4 | -0.4% | 2,200 |
| 2021/12/02 | 1,040 | 1,049 | 1,028 | 1,049 | +9 | +0.9% | 2,100 |
| 2021/12/01 | 1,023 | 1,040 | 1,023 | 1,040 | +4 | +0.4% | 1,200 |
| 2021/11/30 | 1,053 | 1,053 | 1,031 | 1,036 | +20 | +2% | 1,900 |
| 2021/11/29 | 1,024 | 1,042 | 1,016 | 1,016 | -9 | -0.9% | 600 |
| 2021/11/26 | 1,050 | 1,054 | 1,025 | 1,025 | - | - | 2,800 |
| 2021/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/24 | 1,042 | 1,042 | 1,042 | 1,042 | -9 | -0.9% | 300 |
| 2021/11/22 | 1,051 | 1,051 | 1,051 | 1,051 | -6 | -0.6% | 100 |
801～
850
件表示中 / 3699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 | 156,700円 | +37.1% | +22.0% | 0.80% | 12.11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 |
| 北川鉄 | 130,200円 | +1.8% | -22.2% | 5.99% | 5.01倍 | 0.29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 |
| ＴＯＹＯイノベ | 59,300円 | +11.0% | - | 5.90% | 80.90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 | 501,000円 | +1.9% | -13.2% | 4.19% | 8.45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
