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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,428 | 1,448 | 1,407 | 1,430 | -22 | -1.5% | 4,700 |
| 2017/12/04 | 1,441 | 1,452 | 1,422 | 1,452 | +12 | +0.8% | 5,500 |
| 2017/12/01 | 1,459 | 1,459 | 1,426 | 1,440 | +9 | +0.6% | 1,600 |
| 2017/11/30 | 1,439 | 1,440 | 1,431 | 1,431 | +6 | +0.4% | 1,400 |
| 2017/11/29 | 1,429 | 1,429 | 1,423 | 1,425 | -4 | -0.3% | 2,400 |
| 2017/11/28 | 1,433 | 1,433 | 1,423 | 1,429 | -14 | -1% | 3,800 |
| 2017/11/27 | 1,463 | 1,463 | 1,440 | 1,443 | -22 | -1.5% | 3,900 |
| 2017/11/24 | 1,465 | 1,467 | 1,440 | 1,465 | ±0 | ±0% | 1,800 |
| 2017/11/22 | 1,464 | 1,470 | 1,452 | 1,465 | +16 | +1.1% | 3,200 |
| 2017/11/21 | 1,440 | 1,449 | 1,430 | 1,449 | +3 | +0.2% | 2,900 |
| 2017/11/20 | 1,473 | 1,473 | 1,445 | 1,446 | +17 | +1.2% | 4,400 |
| 2017/11/17 | 1,417 | 1,438 | 1,417 | 1,429 | +13 | +0.9% | 2,600 |
| 2017/11/16 | 1,420 | 1,427 | 1,416 | 1,416 | -4 | -0.3% | 1,600 |
| 2017/11/15 | 1,445 | 1,460 | 1,415 | 1,420 | -9 | -0.6% | 5,100 |
| 2017/11/14 | 1,427 | 1,432 | 1,427 | 1,429 | -1 | -0.1% | 2,100 |
| 2017/11/13 | 1,469 | 1,469 | 1,427 | 1,430 | -15 | -1% | 7,700 |
| 2017/11/10 | 1,440 | 1,456 | 1,431 | 1,445 | +5 | +0.3% | 3,900 |
| 2017/11/09 | 1,453 | 1,473 | 1,440 | 1,440 | -5 | -0.3% | 9,400 |
| 2017/11/08 | 1,444 | 1,456 | 1,444 | 1,445 | +5 | +0.3% | 2,800 |
| 2017/11/07 | 1,439 | 1,440 | 1,435 | 1,440 | -20 | -1.4% | 3,100 |
| 2017/11/06 | 1,474 | 1,474 | 1,434 | 1,460 | -13 | -0.9% | 5,200 |
| 2017/11/02 | 1,484 | 1,484 | 1,455 | 1,473 | -24 | -1.6% | 5,000 |
| 2017/11/01 | 1,475 | 1,499 | 1,455 | 1,497 | +22 | +1.5% | 12,300 |
| 2017/10/31 | 1,465 | 1,475 | 1,438 | 1,475 | +1 | +0.1% | 5,700 |
| 2017/10/30 | 1,500 | 1,500 | 1,455 | 1,474 | -26 | -1.7% | 10,600 |
| 2017/10/27 | 1,432 | 1,500 | 1,414 | 1,500 | +38 | +2.6% | 13,600 |
| 2017/10/26 | 1,456 | 1,480 | 1,455 | 1,462 | -23 | -1.5% | 5,600 |
| 2017/10/25 | 1,522 | 1,522 | 1,482 | 1,485 | -14 | -0.9% | 8,100 |
| 2017/10/24 | 1,485 | 1,525 | 1,485 | 1,499 | +9 | +0.6% | 6,000 |
| 2017/10/23 | 1,470 | 1,520 | 1,470 | 1,490 | +3 | +0.2% | 9,200 |
| 2017/10/20 | 1,494 | 1,495 | 1,466 | 1,487 | -18 | -1.2% | 8,200 |
| 2017/10/19 | 1,516 | 1,520 | 1,505 | 1,505 | -40 | -2.6% | 12,900 |
| 2017/10/18 | 1,603 | 1,603 | 1,527 | 1,545 | -49 | -3.1% | 19,600 |
| 2017/10/17 | 1,611 | 1,611 | 1,562 | 1,594 | -16 | -1% | 26,400 |
| 2017/10/16 | 1,710 | 1,740 | 1,596 | 1,610 | -76 | -4.5% | 57,900 |
| 2017/10/13 | 1,770 | 1,780 | 1,664 | 1,686 | -277 | -14.1% | 130,900 |
| 2017/10/12 | 1,926 | 1,963 | 1,825 | 1,963 | +400 | +25.6% | 285,800 |
| 2017/10/11 | 1,393 | 1,563 | 1,361 | 1,563 | +300 | +23.8% | 72,200 |
| 2017/10/10 | 1,275 | 1,297 | 1,263 | 1,263 | -13 | -1% | 3,100 |
| 2017/10/06 | 1,289 | 1,289 | 1,270 | 1,276 | -13 | -1% | 4,700 |
| 2017/10/05 | 1,292 | 1,295 | 1,280 | 1,289 | +7 | +0.5% | 1,800 |
| 2017/10/04 | 1,304 | 1,325 | 1,282 | 1,282 | -19 | -1.5% | 2,400 |
| 2017/10/03 | 1,280 | 1,301 | 1,280 | 1,301 | +35 | +2.8% | 300 |
| 2017/10/02 | 1,270 | 1,285 | 1,265 | 1,266 | -13 | -1% | 4,700 |
| 2017/09/29 | 1,270 | 1,279 | 1,265 | 1,279 | +9 | +0.7% | 1,000 |
| 2017/09/28 | 1,269 | 1,280 | 1,269 | 1,270 | -6 | -0.5% | 1,100 |
| 2017/09/27 | 1,265 | 1,276 | 1,265 | 1,276 | +26 | +2.1% | 900 |
| 2017/09/26 | 1,246 | 1,250 | 1,246 | 1,250 | -1 | -0.1% | 900 |
| 2017/09/25 | 1,252 | 1,252 | 1,247 | 1,251 | -1 | -0.1% | 2,100 |
| 2017/09/22 | 1,251 | 1,260 | 1,251 | 1,252 | -13 | -1% | 2,500 |
1851～
1900
件表示中 / 3735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 | 169,500円 | +37.1% | +22.0% | 0.74% | 12.83倍 | 0.59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 | 136,600円 | +1.8% | -22.2% | 5.71% | 5.26倍 | 0.30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 |
| サンデン | 11,700円 | +0.5% | - | 0.00% | - | 0.58倍 |
|
カーエアコン用コンプレッサー世界２位。欧州車軸。ハイセンス傘下。事業再生ＡＤＲで再建中 |
| ＰＥＧＡＳＵＳ | 52,600円 | +18.0% | +51.8% | 3.80% | 8.37倍 | 0.40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 |
| ＴＯＹＯイノベ | 61,800円 | +11.0% | - | 5.66% | 84.31倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
