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 |
|---|---|---|---|---|---|---|---|
| 2021/09/07 | 1,088 | 1,088 | 1,064 | 1,065 | -19 | -1.8% | 600 |
| 2021/09/06 | 1,087 | 1,087 | 1,057 | 1,084 | +14 | +1.3% | 900 |
| 2021/09/03 | 1,040 | 1,070 | 1,040 | 1,070 | +30 | +2.9% | 400 |
| 2021/09/02 | 1,045 | 1,047 | 1,040 | 1,040 | ±0 | ±0% | 500 |
| 2021/09/01 | 1,040 | 1,040 | 1,040 | 1,040 | +4 | +0.4% | 100 |
| 2021/08/31 | 1,035 | 1,036 | 1,035 | 1,036 | +4 | +0.4% | 300 |
| 2021/08/30 | 1,030 | 1,032 | 1,030 | 1,032 | -8 | -0.8% | 300 |
| 2021/08/27 | 1,060 | 1,060 | 1,040 | 1,040 | -13 | -1.2% | 900 |
| 2021/08/26 | 1,080 | 1,080 | 1,053 | 1,053 | -22 | -2% | 1,400 |
| 2021/08/25 | 1,091 | 1,091 | 1,075 | 1,075 | -25 | -2.3% | 700 |
| 2021/08/24 | 1,091 | 1,151 | 1,084 | 1,100 | +3 | +0.3% | 1,100 |
| 2021/08/23 | 1,095 | 1,097 | 1,073 | 1,097 | -1 | -0.1% | 500 |
| 2021/08/20 | 1,122 | 1,167 | 1,098 | 1,098 | +6 | +0.5% | 2,300 |
| 2021/08/19 | 1,090 | 1,100 | 1,090 | 1,092 | -21 | -1.9% | 1,400 |
| 2021/08/18 | 1,136 | 1,136 | 1,113 | 1,113 | +7 | +0.6% | 2,600 |
| 2021/08/17 | 1,101 | 1,106 | 1,101 | 1,106 | -23 | -2% | 200 |
| 2021/08/16 | 1,092 | 1,129 | 1,092 | 1,129 | +37 | +3.4% | 900 |
| 2021/08/13 | 1,095 | 1,095 | 1,092 | 1,092 | ±0 | ±0% | 500 |
| 2021/08/12 | 1,094 | 1,094 | 1,092 | 1,092 | -2 | -0.2% | 800 |
| 2021/08/11 | 1,110 | 1,110 | 1,091 | 1,094 | -46 | -4% | 3,600 |
| 2021/08/10 | 1,141 | 1,148 | 1,140 | 1,140 | +20 | +1.8% | 1,700 |
| 2021/08/06 | 1,120 | 1,120 | 1,120 | 1,120 | - | - | 400 |
| 2021/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/04 | 1,080 | 1,080 | 1,059 | 1,071 | -30 | -2.7% | 1,200 |
| 2021/08/03 | 1,101 | 1,101 | 1,101 | 1,101 | +6 | +0.5% | 800 |
| 2021/08/02 | 1,101 | 1,102 | 1,095 | 1,095 | -6 | -0.5% | 700 |
| 2021/07/30 | 1,100 | 1,129 | 1,100 | 1,101 | +1 | +0.1% | 600 |
| 2021/07/29 | 1,100 | 1,100 | 1,100 | 1,100 | -31 | -2.7% | 100 |
| 2021/07/28 | 1,146 | 1,146 | 1,100 | 1,131 | +1 | +0.1% | 2,200 |
| 2021/07/27 | 1,140 | 1,140 | 1,130 | 1,130 | -15 | -1.3% | 300 |
| 2021/07/26 | 1,132 | 1,145 | 1,132 | 1,145 | +12 | +1.1% | 200 |
| 2021/07/21 | 1,146 | 1,146 | 1,133 | 1,133 | -43 | -3.7% | 1,100 |
| 2021/07/20 | 1,200 | 1,200 | 1,151 | 1,176 | +36 | +3.2% | 4,900 |
| 2021/07/19 | 1,149 | 1,149 | 1,140 | 1,140 | -9 | -0.8% | 700 |
| 2021/07/16 | 1,155 | 1,155 | 1,141 | 1,149 | -6 | -0.5% | 500 |
| 2021/07/15 | 1,155 | 1,155 | 1,155 | 1,155 | -14 | -1.2% | 1,300 |
| 2021/07/14 | 1,146 | 1,169 | 1,145 | 1,169 | +14 | +1.2% | 300 |
| 2021/07/13 | 1,156 | 1,156 | 1,140 | 1,155 | ±0 | ±0% | 3,900 |
| 2021/07/12 | 1,170 | 1,170 | 1,150 | 1,155 | ±0 | ±0% | 10,200 |
| 2021/07/09 | 1,152 | 1,155 | 1,145 | 1,155 | -4 | -0.3% | 6,600 |
| 2021/07/08 | 1,141 | 1,170 | 1,141 | 1,159 | +24 | +2.1% | 7,000 |
| 2021/07/07 | 1,139 | 1,139 | 1,129 | 1,135 | +5 | +0.4% | 1,800 |
| 2021/07/06 | 1,130 | 1,130 | 1,130 | 1,130 | -6 | -0.5% | 200 |
| 2021/07/05 | 1,121 | 1,138 | 1,112 | 1,136 | +26 | +2.3% | 900 |
| 2021/07/02 | 1,100 | 1,110 | 1,100 | 1,110 | +17 | +1.6% | 3,000 |
| 2021/07/01 | 1,093 | 1,093 | 1,093 | 1,093 | - | - | 100 |
| 2021/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/29 | 1,075 | 1,075 | 1,075 | 1,075 | +13 | +1.2% | 100 |
| 2021/06/28 | 1,101 | 1,101 | 1,049 | 1,062 | -34 | -3.1% | 3,000 |
| 2021/06/25 | 1,085 | 1,110 | 1,085 | 1,096 | -3 | -0.3% | 700 |
901～
950
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
