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 |
|---|---|---|---|---|---|---|---|
| 2021/11/19 | 1,062 | 1,062 | 1,057 | 1,057 | -5 | -0.5% | 1,200 |
| 2021/11/18 | 1,097 | 1,097 | 1,060 | 1,062 | +9 | +0.9% | 3,600 |
| 2021/11/17 | 1,048 | 1,054 | 1,048 | 1,053 | +5 | +0.5% | 1,100 |
| 2021/11/16 | 1,060 | 1,060 | 1,048 | 1,048 | -2 | -0.2% | 600 |
| 2021/11/15 | 1,033 | 1,050 | 1,033 | 1,050 | +16 | +1.5% | 700 |
| 2021/11/12 | 1,040 | 1,049 | 1,021 | 1,034 | -36 | -3.4% | 2,100 |
| 2021/11/11 | 1,070 | 1,070 | 1,057 | 1,070 | +24 | +2.3% | 4,800 |
| 2021/11/10 | 1,028 | 1,047 | 1,028 | 1,046 | +15 | +1.5% | 2,600 |
| 2021/11/09 | 1,038 | 1,038 | 1,031 | 1,031 | -7 | -0.7% | 200 |
| 2021/11/08 | 1,039 | 1,040 | 1,017 | 1,038 | -1 | -0.1% | 1,000 |
| 2021/11/05 | 1,039 | 1,039 | 1,039 | 1,039 | +29 | +2.9% | 500 |
| 2021/11/04 | 1,035 | 1,035 | 1,000 | 1,010 | -15 | -1.5% | 2,700 |
| 2021/11/02 | 1,060 | 1,060 | 1,020 | 1,025 | - | - | 1,600 |
| 2021/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/29 | 1,050 | 1,050 | 1,048 | 1,048 | -2 | -0.2% | 400 |
| 2021/10/28 | 1,050 | 1,050 | 1,050 | 1,050 | -5 | -0.5% | 1,000 |
| 2021/10/27 | 1,055 | 1,055 | 1,055 | 1,055 | -3 | -0.3% | 100 |
| 2021/10/26 | 1,058 | 1,058 | 1,058 | 1,058 | - | - | 100 |
| 2021/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/22 | 1,058 | 1,058 | 1,058 | 1,058 | - | - | 100 |
| 2021/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/20 | 1,060 | 1,067 | 1,059 | 1,059 | -12 | -1.1% | 1,600 |
| 2021/10/19 | 1,069 | 1,079 | 1,060 | 1,071 | +13 | +1.2% | 2,700 |
| 2021/10/18 | 1,052 | 1,058 | 1,052 | 1,058 | +2 | +0.2% | 300 |
| 2021/10/15 | 1,051 | 1,059 | 1,044 | 1,056 | -10 | -0.9% | 3,900 |
| 2021/10/14 | 1,070 | 1,071 | 1,066 | 1,066 | -4 | -0.4% | 500 |
| 2021/10/13 | 1,063 | 1,070 | 1,063 | 1,070 | -1 | -0.1% | 700 |
| 2021/10/12 | 1,073 | 1,073 | 1,060 | 1,071 | +11 | +1% | 3,100 |
| 2021/10/11 | 1,096 | 1,118 | 1,029 | 1,060 | -70 | -6.2% | 13,700 |
| 2021/10/08 | 1,130 | 1,136 | 1,125 | 1,130 | +13 | +1.2% | 4,100 |
| 2021/10/07 | 1,100 | 1,147 | 1,095 | 1,117 | +17 | +1.5% | 1,100 |
| 2021/10/06 | 1,114 | 1,114 | 1,097 | 1,100 | -49 | -4.3% | 1,800 |
| 2021/10/05 | 1,111 | 1,149 | 1,070 | 1,149 | +20 | +1.8% | 8,400 |
| 2021/10/04 | 1,150 | 1,150 | 1,123 | 1,129 | -1 | -0.1% | 1,000 |
| 2021/10/01 | 1,130 | 1,130 | 1,115 | 1,130 | -17 | -1.5% | 400 |
| 2021/09/30 | 1,110 | 1,147 | 1,110 | 1,147 | +27 | +2.4% | 500 |
| 2021/09/29 | 1,144 | 1,150 | 1,120 | 1,120 | +2 | +0.2% | 700 |
| 2021/09/28 | 1,115 | 1,118 | 1,115 | 1,118 | +4 | +0.4% | 500 |
| 2021/09/27 | 1,091 | 1,114 | 1,091 | 1,114 | ±0 | ±0% | 1,400 |
| 2021/09/24 | 1,114 | 1,114 | 1,114 | 1,114 | ±0 | ±0% | 200 |
| 2021/09/22 | 1,110 | 1,114 | 1,090 | 1,114 | -26 | -2.3% | 3,100 |
| 2021/09/21 | 1,200 | 1,200 | 1,080 | 1,140 | +28 | +2.5% | 5,600 |
| 2021/09/17 | 1,112 | 1,112 | 1,112 | 1,112 | ±0 | ±0% | 1,100 |
| 2021/09/16 | 1,116 | 1,129 | 1,085 | 1,112 | -16 | -1.4% | 1,300 |
| 2021/09/15 | 1,100 | 1,128 | 1,095 | 1,128 | +28 | +2.5% | 900 |
| 2021/09/14 | 1,079 | 1,121 | 1,079 | 1,100 | +21 | +1.9% | 1,600 |
| 2021/09/13 | 1,079 | 1,079 | 1,079 | 1,079 | -6 | -0.6% | 3,900 |
| 2021/09/10 | 1,070 | 1,085 | 1,065 | 1,085 | ±0 | ±0% | 2,600 |
| 2021/09/09 | 1,085 | 1,085 | 1,083 | 1,085 | +19 | +1.8% | 300 |
| 2021/09/08 | 1,055 | 1,066 | 1,055 | 1,066 | +1 | +0.1% | 700 |
851～
900
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
