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 |
|---|---|---|---|---|---|---|---|
| 2025/02/19 | 1,606 | 1,606 | 1,577 | 1,580 | -50 | -3.1% | 1,400 |
| 2025/02/18 | 1,705 | 1,705 | 1,605 | 1,630 | -35 | -2.1% | 6,900 |
| 2025/02/17 | 1,614 | 1,665 | 1,614 | 1,665 | +75 | +4.7% | 800 |
| 2025/02/14 | 1,603 | 1,603 | 1,590 | 1,590 | - | - | 400 |
| 2025/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/12 | 1,640 | 1,640 | 1,593 | 1,604 | -34 | -2.1% | 2,500 |
| 2025/02/10 | 1,619 | 1,651 | 1,615 | 1,638 | +13 | +0.8% | 2,600 |
| 2025/02/07 | 1,610 | 1,650 | 1,610 | 1,625 | +21 | +1.3% | 1,600 |
| 2025/02/06 | 1,609 | 1,609 | 1,604 | 1,604 | -6 | -0.4% | 300 |
| 2025/02/05 | 1,580 | 1,610 | 1,580 | 1,610 | +57 | +3.7% | 600 |
| 2025/02/04 | 1,537 | 1,553 | 1,537 | 1,553 | +23 | +1.5% | 300 |
| 2025/02/03 | 1,545 | 1,545 | 1,530 | 1,530 | -15 | -1% | 300 |
| 2025/01/31 | 1,545 | 1,545 | 1,545 | 1,545 | -5 | -0.3% | 100 |
| 2025/01/30 | 1,570 | 1,570 | 1,550 | 1,550 | -29 | -1.8% | 600 |
| 2025/01/29 | 1,580 | 1,580 | 1,579 | 1,579 | -3 | -0.2% | 200 |
| 2025/01/28 | 1,551 | 1,582 | 1,551 | 1,582 | +31 | +2% | 500 |
| 2025/01/27 | 1,600 | 1,600 | 1,550 | 1,551 | - | - | 1,800 |
| 2025/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/22 | 1,605 | 1,615 | 1,605 | 1,615 | +50 | +3.2% | 300 |
| 2025/01/21 | 1,556 | 1,600 | 1,525 | 1,565 | -71 | -4.3% | 1,900 |
| 2025/01/20 | 1,678 | 1,678 | 1,636 | 1,636 | +37 | +2.3% | 4,200 |
| 2025/01/17 | 1,570 | 1,600 | 1,570 | 1,599 | +49 | +3.2% | 2,000 |
| 2025/01/16 | 1,535 | 1,550 | 1,533 | 1,550 | +33 | +2.2% | 400 |
| 2025/01/15 | 1,534 | 1,544 | 1,517 | 1,517 | -44 | -2.8% | 1,400 |
| 2025/01/14 | 1,686 | 1,686 | 1,549 | 1,561 | -103 | -6.2% | 7,200 |
| 2025/01/10 | 1,646 | 1,664 | 1,637 | 1,664 | +28 | +1.7% | 1,400 |
| 2025/01/09 | 1,628 | 1,640 | 1,628 | 1,636 | +30 | +1.9% | 800 |
| 2025/01/08 | 1,606 | 1,606 | 1,606 | 1,606 | ±0 | ±0% | 200 |
| 2025/01/07 | 1,606 | 1,606 | 1,606 | 1,606 | +1 | +0.1% | 300 |
| 2025/01/06 | 1,605 | 1,605 | 1,605 | 1,605 | +6 | +0.4% | 400 |
| 2024/12/30 | 1,598 | 1,599 | 1,598 | 1,599 | +3 | +0.2% | 800 |
| 2024/12/27 | 1,597 | 1,597 | 1,596 | 1,596 | - | - | 200 |
| 2024/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/25 | 1,588 | 1,588 | 1,588 | 1,588 | - | - | 100 |
| 2024/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/20 | 1,620 | 1,620 | 1,541 | 1,619 | +39 | +2.5% | 3,000 |
| 2024/12/19 | 1,576 | 1,580 | 1,560 | 1,580 | -36 | -2.2% | 2,100 |
| 2024/12/18 | 1,621 | 1,622 | 1,616 | 1,616 | -6 | -0.4% | 3,000 |
| 2024/12/17 | 1,650 | 1,650 | 1,615 | 1,622 | -28 | -1.7% | 1,500 |
| 2024/12/16 | 1,605 | 1,650 | 1,605 | 1,650 | +51 | +3.2% | 1,000 |
| 2024/12/13 | 1,600 | 1,600 | 1,599 | 1,599 | ±0 | ±0% | 300 |
| 2024/12/12 | 1,598 | 1,599 | 1,593 | 1,599 | -1 | -0.1% | 400 |
| 2024/12/11 | 1,637 | 1,637 | 1,600 | 1,600 | -54 | -3.3% | 13,500 |
| 2024/12/10 | 1,590 | 1,654 | 1,590 | 1,654 | +71 | +4.5% | 5,600 |
| 2024/12/09 | 1,578 | 1,590 | 1,578 | 1,583 | +5 | +0.3% | 2,200 |
| 2024/12/06 | 1,562 | 1,578 | 1,547 | 1,578 | +16 | +1% | 2,600 |
| 2024/12/05 | 1,573 | 1,580 | 1,560 | 1,562 | -23 | -1.5% | 2,300 |
| 2024/12/04 | 1,552 | 1,585 | 1,552 | 1,585 | +44 | +2.9% | 2,300 |
51～
100
件表示中 / 3693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 | 153,000円 | +37.1% | +22.0% | 0.82% | 11.82倍 | 0.54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 | 124,000円 | -7.9% | -8.7% | 4.03% | 9.55倍 | 0.28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 |
| ヤマダ | 493,500円 | -0.4% | -13.8% | 4.26% | 7.16倍 | 0.75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 |
| ＰＥＧＡＳＵＳ | 46,800円 | +28.7% | +234.0% | 2.78% | 11.61倍 | 0.35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 |
| ＪＵＫＩ | 38,300円 | +10.3% | - | 2.61% | 11.43倍 | 0.37倍 |
|
アパレル向けの工業用ミシン世界１位。アジアで強い。家庭用３位。表面実装機が第２の柱 |
市場注目の銘柄
チャート関連のコラム
