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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,515 | 1,575 | 1,515 | 1,575 | +66 | +4.4% | 3,200 |
2023/12/06 | 1,476 | 1,509 | 1,476 | 1,509 | +49 | +3.4% | 1,100 |
2023/12/05 | 1,433 | 1,460 | 1,433 | 1,460 | +17 | +1.2% | 1,300 |
2023/12/04 | 1,400 | 1,443 | 1,400 | 1,443 | +45 | +3.2% | 2,300 |
2023/12/01 | 1,381 | 1,398 | 1,379 | 1,398 | +17 | +1.2% | 300 |
2023/11/30 | 1,399 | 1,400 | 1,381 | 1,381 | +12 | +0.9% | 400 |
2023/11/29 | 1,369 | 1,369 | 1,369 | 1,369 | +9 | +0.7% | 400 |
2023/11/28 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 100 |
2023/11/27 | 1,360 | 1,360 | 1,360 | 1,360 | +20 | +1.5% | 100 |
2023/11/24 | 1,363 | 1,380 | 1,340 | 1,340 | - | - | 800 |
2023/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/11/21 | 1,376 | 1,376 | 1,363 | 1,363 | -30 | -2.2% | 900 |
2023/11/20 | 1,427 | 1,427 | 1,373 | 1,393 | +26 | +1.9% | 4,500 |
2023/11/17 | 1,341 | 1,375 | 1,341 | 1,367 | +36 | +2.7% | 1,600 |
2023/11/16 | 1,314 | 1,331 | 1,314 | 1,331 | +17 | +1.3% | 800 |
2023/11/15 | 1,271 | 1,315 | 1,271 | 1,314 | +43 | +3.4% | 2,800 |
2023/11/14 | 1,289 | 1,289 | 1,271 | 1,271 | -4 | -0.3% | 400 |
2023/11/13 | 1,307 | 1,307 | 1,274 | 1,275 | -11 | -0.9% | 6,500 |
2023/11/10 | 1,280 | 1,290 | 1,280 | 1,286 | -12 | -0.9% | 1,900 |
2023/11/09 | 1,310 | 1,310 | 1,251 | 1,298 | +17 | +1.3% | 1,500 |
2023/11/08 | 1,306 | 1,306 | 1,276 | 1,281 | -21 | -1.6% | 2,200 |
2023/11/07 | 1,316 | 1,316 | 1,302 | 1,302 | -23 | -1.7% | 1,000 |
2023/11/06 | 1,332 | 1,352 | 1,314 | 1,325 | -7 | -0.5% | 1,100 |
2023/11/02 | 1,332 | 1,332 | 1,332 | 1,332 | ±0 | ±0% | 200 |
2023/11/01 | 1,320 | 1,332 | 1,320 | 1,332 | +27 | +2.1% | 200 |
2023/10/31 | 1,280 | 1,305 | 1,280 | 1,305 | +10 | +0.8% | 200 |
2023/10/30 | 1,295 | 1,295 | 1,295 | 1,295 | +5 | +0.4% | 200 |
2023/10/27 | 1,272 | 1,290 | 1,266 | 1,290 | +10 | +0.8% | 1,500 |
2023/10/26 | 1,280 | 1,280 | 1,280 | 1,280 | -10 | -0.8% | 200 |
2023/10/25 | 1,291 | 1,291 | 1,264 | 1,290 | +20 | +1.6% | 600 |
2023/10/24 | 1,315 | 1,315 | 1,250 | 1,270 | -40 | -3.1% | 6,100 |
2023/10/23 | 1,345 | 1,345 | 1,306 | 1,310 | -35 | -2.6% | 2,400 |
2023/10/20 | 1,385 | 1,385 | 1,303 | 1,345 | -62 | -4.4% | 6,600 |
2023/10/19 | 1,467 | 1,486 | 1,401 | 1,407 | -93 | -6.2% | 4,200 |
2023/10/18 | 1,540 | 1,540 | 1,473 | 1,500 | -40 | -2.6% | 3,600 |
2023/10/17 | 1,524 | 1,543 | 1,524 | 1,540 | +34 | +2.3% | 1,300 |
2023/10/16 | 1,546 | 1,546 | 1,506 | 1,506 | -50 | -3.2% | 700 |
2023/10/13 | 1,557 | 1,587 | 1,553 | 1,556 | +4 | +0.3% | 1,700 |
2023/10/12 | 1,575 | 1,575 | 1,550 | 1,552 | -24 | -1.5% | 800 |
2023/10/11 | 1,580 | 1,605 | 1,565 | 1,576 | -49 | -3% | 4,800 |
2023/10/10 | 1,619 | 1,660 | 1,609 | 1,625 | +24 | +1.5% | 2,900 |
2023/10/06 | 1,602 | 1,603 | 1,585 | 1,601 | +16 | +1% | 1,000 |
2023/10/05 | 1,587 | 1,587 | 1,565 | 1,585 | -2 | -0.1% | 1,300 |
2023/10/04 | 1,645 | 1,645 | 1,587 | 1,587 | -73 | -4.4% | 1,900 |
2023/10/03 | 1,622 | 1,660 | 1,616 | 1,660 | +49 | +3% | 3,900 |
2023/10/02 | 1,584 | 1,699 | 1,584 | 1,611 | +40 | +2.5% | 4,000 |
2023/09/29 | 1,571 | 1,571 | 1,571 | 1,571 | +2 | +0.1% | 100 |
2023/09/28 | 1,569 | 1,569 | 1,569 | 1,569 | - | - | 100 |
2023/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
101~
150
件表示中 / 3451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 | 149,900円 | +4.2% | -30.3% | 0.50% | 14.50倍 | 0.58倍 |
|
心なし研削盤国内首位でシェア4割、内面研削盤成長。自動車向け過半。米国、タイ等に営業拠点 |
テセック | 210,300円 | +0.7% | -23.2% | 2.85% | 8.74倍 | 0.86倍 |
|
半導体用ハンドラ(選別装置)国内上位。個別半導体用テスター(測定装置)は世界トップクラス |
小田原 | 185,600円 | +12.2% | -18.7% | 2.69% | 8.90倍 | 0.68倍 |
|
モーター用自動巻線機で国内首位、世界2位。自動車用、家電用が主。ローヤル電機を子会社化 |
パンチ | 45,800円 | -10.8% | -43.6% | 4.19% | - | 0.60倍 |
|
金型部品国内2位。中国は8000社の顧客基盤を持ちシェアトップ級。特注品製造に強み |
エーワン精密 | 211,000円 | +5.4% | +2.1% | 4.74% | 53.50倍 | 1.31倍 |
|
旋盤用コレットチャックとカム高シェア。特殊切削工具育成。超短納期武器に顧客開拓、無借金 |
市場注目の銘柄
チャート関連のコラム