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 |
|---|---|---|---|---|---|---|---|
| 2018/11/15 | 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 |
| 2018/10/17 | 1,380 | 1,380 | 1,370 | 1,373 | -3 | -0.2% | 1,000 |
| 2018/10/16 | 1,390 | 1,393 | 1,376 | 1,376 | - | - | 800 |
| 2018/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/12 | 1,372 | 1,372 | 1,366 | 1,366 | -36 | -2.6% | 1,100 |
| 2018/10/11 | 1,426 | 1,426 | 1,374 | 1,402 | +6 | +0.4% | 8,300 |
| 2018/10/10 | 1,389 | 1,396 | 1,389 | 1,396 | +8 | +0.6% | 1,100 |
| 2018/10/09 | 1,387 | 1,390 | 1,387 | 1,388 | +1 | +0.1% | 1,200 |
| 2018/10/05 | 1,372 | 1,398 | 1,372 | 1,387 | +25 | +1.8% | 400 |
| 2018/10/04 | 1,370 | 1,370 | 1,362 | 1,362 | -8 | -0.6% | 600 |
| 2018/10/03 | 1,370 | 1,370 | 1,370 | 1,370 | +10 | +0.7% | 100 |
| 2018/10/02 | 1,360 | 1,360 | 1,360 | 1,360 | -2 | -0.1% | 1,200 |
| 2018/10/01 | 1,369 | 1,369 | 1,362 | 1,362 | - | - | 1,100 |
| 2018/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/27 | 1,362 | 1,362 | 1,361 | 1,361 | -17 | -1.2% | 900 |
| 2018/09/26 | 1,378 | 1,378 | 1,378 | 1,378 | ±0 | ±0% | 200 |
| 2018/09/25 | 1,378 | 1,378 | 1,378 | 1,378 | +2 | +0.1% | 100 |
| 2018/09/21 | 1,376 | 1,376 | 1,376 | 1,376 | +16 | +1.2% | 200 |
| 2018/09/20 | 1,366 | 1,378 | 1,360 | 1,360 | -36 | -2.6% | 5,800 |
| 2018/09/19 | 1,409 | 1,409 | 1,396 | 1,396 | +10 | +0.7% | 2,300 |
| 2018/09/18 | 1,376 | 1,386 | 1,376 | 1,386 | +10 | +0.7% | 900 |
| 2018/09/14 | 1,376 | 1,376 | 1,376 | 1,376 | ±0 | ±0% | 100 |
| 2018/09/13 | 1,355 | 1,376 | 1,355 | 1,376 | +11 | +0.8% | 400 |
| 2018/09/12 | 1,356 | 1,365 | 1,356 | 1,365 | -10 | -0.7% | 200 |
| 2018/09/11 | 1,385 | 1,385 | 1,371 | 1,375 | -37 | -2.6% | 4,700 |
| 2018/09/10 | 1,385 | 1,412 | 1,385 | 1,412 | +32 | +2.3% | 2,800 |
| 2018/09/07 | 1,375 | 1,380 | 1,375 | 1,380 | - | - | 400 |
| 2018/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/05 | 1,360 | 1,360 | 1,360 | 1,360 | +10 | +0.7% | 100 |
| 2018/09/04 | 1,361 | 1,361 | 1,349 | 1,350 | -11 | -0.8% | 2,000 |
1651～
1700
件表示中 / 3769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 | 163,000円 | +37.1% | +22.0% | 0.77% | 12.33倍 | 0.57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 |
| 油研工 | 280,600円 | -3.3% | -27.2% | 5.35% | 12.35倍 | 0.44倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
| エアーテック | 119,800円 | -0.1% | -11.7% | 4.59% | 12.51倍 | 0.83倍 |
|
クリーンルームと関連機器の専業メーカー。電子、バイオ分野が主な需要先。北関東に製造拠点 |
| タクミナ | 160,700円 | +2.5% | +2.1% | 3.11% | 9.05倍 | 1.07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 |
| ヤマダ | 511,000円 | +1.9% | -13.2% | 4.11% | 8.61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 |
市場注目の銘柄
チャート関連のコラム
