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 |
|---|---|---|---|---|---|---|---|
| 2019/03/19 | 1,398 | 1,398 | 1,380 | 1,380 | +10 | +0.7% | 2,500 |
| 2019/03/18 | 1,365 | 1,370 | 1,365 | 1,370 | -6 | -0.4% | 500 |
| 2019/03/15 | 1,378 | 1,378 | 1,375 | 1,376 | -3 | -0.2% | 300 |
| 2019/03/14 | 1,379 | 1,379 | 1,367 | 1,379 | ±0 | ±0% | 500 |
| 2019/03/13 | 1,379 | 1,379 | 1,379 | 1,379 | +17 | +1.2% | 100 |
| 2019/03/12 | 1,352 | 1,362 | 1,352 | 1,362 | -18 | -1.3% | 200 |
| 2019/03/11 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 4,100 |
| 2019/03/08 | 1,383 | 1,383 | 1,354 | 1,380 | -10 | -0.7% | 2,000 |
| 2019/03/07 | 1,387 | 1,390 | 1,387 | 1,390 | +19 | +1.4% | 1,200 |
| 2019/03/06 | 1,393 | 1,399 | 1,371 | 1,371 | -9 | -0.7% | 1,800 |
| 2019/03/05 | 1,390 | 1,390 | 1,379 | 1,380 | +10 | +0.7% | 600 |
| 2019/03/04 | 1,370 | 1,370 | 1,370 | 1,370 | +3 | +0.2% | 400 |
| 2019/03/01 | 1,385 | 1,385 | 1,367 | 1,367 | -18 | -1.3% | 500 |
| 2019/02/28 | 1,398 | 1,398 | 1,385 | 1,385 | +17 | +1.2% | 200 |
| 2019/02/27 | 1,368 | 1,368 | 1,368 | 1,368 | +2 | +0.1% | 300 |
| 2019/02/26 | 1,366 | 1,366 | 1,366 | 1,366 | -6 | -0.4% | 1,000 |
| 2019/02/25 | 1,366 | 1,372 | 1,366 | 1,372 | +6 | +0.4% | 600 |
| 2019/02/22 | 1,370 | 1,370 | 1,365 | 1,366 | - | - | 800 |
| 2019/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/02/20 | 1,391 | 1,391 | 1,389 | 1,389 | -11 | -0.8% | 1,300 |
| 2019/02/19 | 1,389 | 1,413 | 1,375 | 1,400 | +11 | +0.8% | 3,800 |
| 2019/02/18 | 1,389 | 1,389 | 1,352 | 1,389 | ±0 | ±0% | 2,900 |
| 2019/02/15 | 1,392 | 1,392 | 1,387 | 1,389 | +14 | +1% | 900 |
| 2019/02/14 | 1,376 | 1,376 | 1,375 | 1,375 | +6 | +0.4% | 200 |
| 2019/02/13 | 1,369 | 1,369 | 1,369 | 1,369 | ±0 | ±0% | 100 |
| 2019/02/12 | 1,349 | 1,396 | 1,349 | 1,369 | -10 | -0.7% | 13,200 |
| 2019/02/08 | 1,396 | 1,399 | 1,371 | 1,379 | -17 | -1.2% | 2,600 |
| 2019/02/07 | 1,405 | 1,405 | 1,396 | 1,396 | +1 | +0.1% | 300 |
| 2019/02/06 | 1,398 | 1,398 | 1,394 | 1,395 | +10 | +0.7% | 1,400 |
| 2019/02/05 | 1,398 | 1,398 | 1,360 | 1,385 | -13 | -0.9% | 4,000 |
| 2019/02/04 | 1,407 | 1,407 | 1,398 | 1,398 | - | - | 1,400 |
| 2019/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/31 | 1,378 | 1,406 | 1,378 | 1,406 | +19 | +1.4% | 400 |
| 2019/01/30 | 1,394 | 1,394 | 1,383 | 1,387 | -22 | -1.6% | 900 |
| 2019/01/29 | 1,409 | 1,409 | 1,409 | 1,409 | +11 | +0.8% | 300 |
| 2019/01/28 | 1,389 | 1,413 | 1,377 | 1,398 | +11 | +0.8% | 1,000 |
| 2019/01/25 | 1,389 | 1,417 | 1,387 | 1,387 | +12 | +0.9% | 500 |
| 2019/01/24 | 1,361 | 1,375 | 1,355 | 1,375 | +11 | +0.8% | 1,600 |
| 2019/01/23 | 1,362 | 1,378 | 1,362 | 1,364 | -1 | -0.1% | 600 |
| 2019/01/22 | 1,383 | 1,391 | 1,365 | 1,365 | -17 | -1.2% | 3,300 |
| 2019/01/21 | 1,420 | 1,420 | 1,382 | 1,382 | -18 | -1.3% | 2,700 |
| 2019/01/18 | 1,431 | 1,431 | 1,400 | 1,400 | -31 | -2.2% | 6,600 |
| 2019/01/17 | 1,422 | 1,448 | 1,410 | 1,431 | +16 | +1.1% | 2,900 |
| 2019/01/16 | 1,415 | 1,449 | 1,414 | 1,415 | +7 | +0.5% | 1,300 |
| 2019/01/15 | 1,410 | 1,415 | 1,408 | 1,408 | ±0 | ±0% | 900 |
| 2019/01/11 | 1,490 | 1,490 | 1,391 | 1,408 | -85 | -5.7% | 8,800 |
| 2019/01/10 | 1,491 | 1,560 | 1,443 | 1,493 | +14 | +0.9% | 21,900 |
| 2019/01/09 | 1,417 | 1,480 | 1,415 | 1,479 | +64 | +4.5% | 3,800 |
| 2019/01/08 | 1,371 | 1,415 | 1,371 | 1,415 | +72 | +5.4% | 4,100 |
| 2019/01/07 | 1,302 | 1,350 | 1,302 | 1,343 | +62 | +4.8% | 2,700 |
1501～
1550
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
