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 |
|---|---|---|---|---|---|---|---|
| 2018/12/28 | 1,223 | 1,329 | 1,223 | 1,329 | +94 | +7.6% | 2,100 |
| 2018/12/27 | 1,230 | 1,320 | 1,230 | 1,235 | +33 | +2.7% | 2,200 |
| 2018/12/26 | 1,170 | 1,255 | 1,166 | 1,202 | +2 | +0.2% | 2,100 |
| 2018/12/25 | 1,284 | 1,284 | 1,200 | 1,200 | -131 | -9.8% | 2,800 |
| 2018/12/21 | 1,372 | 1,372 | 1,326 | 1,331 | -59 | -4.2% | 3,800 |
| 2018/12/20 | 1,490 | 1,493 | 1,390 | 1,390 | -48 | -3.3% | 5,700 |
| 2018/12/19 | 1,402 | 1,445 | 1,401 | 1,438 | +35 | +2.5% | 1,200 |
| 2018/12/18 | 1,480 | 1,480 | 1,402 | 1,403 | -17 | -1.2% | 2,900 |
| 2018/12/17 | 1,405 | 1,420 | 1,405 | 1,420 | +30 | +2.2% | 300 |
| 2018/12/14 | 1,383 | 1,409 | 1,383 | 1,390 | +10 | +0.7% | 900 |
| 2018/12/13 | 1,403 | 1,403 | 1,380 | 1,380 | -38 | -2.7% | 3,800 |
| 2018/12/12 | 1,429 | 1,434 | 1,402 | 1,418 | -54 | -3.7% | 2,500 |
| 2018/12/11 | 1,698 | 1,700 | 1,472 | 1,472 | -38 | -2.5% | 31,100 |
| 2018/12/10 | 1,473 | 1,510 | 1,466 | 1,510 | +20 | +1.3% | 7,100 |
| 2018/12/07 | 1,425 | 1,500 | 1,421 | 1,490 | +65 | +4.6% | 7,900 |
| 2018/12/06 | 1,402 | 1,430 | 1,402 | 1,425 | +30 | +2.2% | 6,800 |
| 2018/12/05 | 1,388 | 1,399 | 1,388 | 1,395 | +12 | +0.9% | 1,900 |
| 2018/12/04 | 1,389 | 1,389 | 1,383 | 1,383 | +12 | +0.9% | 400 |
| 2018/12/03 | 1,391 | 1,391 | 1,371 | 1,371 | ±0 | ±0% | 1,200 |
| 2018/11/30 | 1,371 | 1,371 | 1,370 | 1,371 | -2 | -0.1% | 500 |
| 2018/11/29 | 1,373 | 1,373 | 1,373 | 1,373 | ±0 | ±0% | 400 |
| 2018/11/28 | 1,370 | 1,373 | 1,370 | 1,373 | +13 | +1% | 300 |
| 2018/11/27 | 1,357 | 1,360 | 1,357 | 1,360 | ±0 | ±0% | 200 |
| 2018/11/26 | 1,360 | 1,360 | 1,360 | 1,360 | +9 | +0.7% | 100 |
| 2018/11/22 | 1,378 | 1,378 | 1,351 | 1,351 | ±0 | ±0% | 400 |
| 2018/11/21 | 1,370 | 1,370 | 1,351 | 1,351 | -41 | -2.9% | 1,800 |
| 2018/11/20 | 1,400 | 1,400 | 1,372 | 1,392 | -7 | -0.5% | 4,800 |
| 2018/11/19 | 1,394 | 1,399 | 1,385 | 1,399 | +5 | +0.4% | 800 |
| 2018/11/16 | 1,396 | 1,396 | 1,364 | 1,394 | +4 | +0.3% | 400 |
| 2018/11/15 | 1,385 | 1,390 | 1,376 | 1,390 | -5 | -0.4% | 1,300 |
| 2018/11/14 | 1,397 | 1,397 | 1,395 | 1,395 | -2 | -0.1% | 1,200 |
| 2018/11/13 | 1,397 | 1,397 | 1,397 | 1,397 | ±0 | ±0% | 100 |
| 2018/11/12 | 1,396 | 1,399 | 1,370 | 1,397 | +17 | +1.2% | 4,500 |
| 2018/11/09 | 1,389 | 1,389 | 1,367 | 1,380 | +4 | +0.3% | 2,600 |
| 2018/11/08 | 1,399 | 1,400 | 1,376 | 1,376 | -16 | -1.1% | 2,800 |
| 2018/11/07 | 1,392 | 1,392 | 1,380 | 1,392 | +29 | +2.1% | 800 |
| 2018/11/06 | 1,380 | 1,380 | 1,363 | 1,363 | -17 | -1.2% | 200 |
| 2018/11/05 | 1,359 | 1,389 | 1,359 | 1,380 | +21 | +1.5% | 400 |
| 2018/11/02 | 1,368 | 1,368 | 1,359 | 1,359 | -1 | -0.1% | 600 |
| 2018/11/01 | 1,378 | 1,378 | 1,360 | 1,360 | -7 | -0.5% | 1,400 |
| 2018/10/31 | 1,385 | 1,385 | 1,361 | 1,367 | -23 | -1.7% | 1,500 |
| 2018/10/30 | 1,390 | 1,390 | 1,390 | 1,390 | -2 | -0.1% | 100 |
| 2018/10/29 | 1,392 | 1,392 | 1,392 | 1,392 | +12 | +0.9% | 400 |
| 2018/10/26 | 1,392 | 1,392 | 1,358 | 1,380 | -1 | -0.1% | 1,100 |
| 2018/10/25 | 1,369 | 1,385 | 1,360 | 1,381 | -39 | -2.7% | 4,300 |
| 2018/10/24 | 1,435 | 1,459 | 1,401 | 1,420 | +53 | +3.9% | 8,100 |
| 2018/10/23 | 1,370 | 1,370 | 1,367 | 1,367 | -3 | -0.2% | 400 |
| 2018/10/22 | 1,362 | 1,370 | 1,362 | 1,370 | -1 | -0.1% | 500 |
| 2018/10/19 | 1,394 | 1,394 | 1,371 | 1,371 | -19 | -1.4% | 1,600 |
| 2018/10/18 | 1,398 | 1,398 | 1,390 | 1,390 | +17 | +1.2% | 2,200 |
1551～
1600
件表示中 / 3698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 |
| 小田原 | 177,200円 | +32.8% | +88.6% | 3.95% | 5.97倍 | 0.62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 |
| 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% | 8.44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
