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 |
|---|---|---|---|---|---|---|---|
| 2017/10/11 | 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 |
| 2017/09/21 | 1,261 | 1,265 | 1,258 | 1,265 | +9 | +0.7% | 2,100 |
| 2017/09/20 | 1,300 | 1,300 | 1,250 | 1,256 | -32 | -2.5% | 7,600 |
| 2017/09/19 | 1,293 | 1,295 | 1,256 | 1,288 | +2 | +0.2% | 9,100 |
| 2017/09/15 | 1,296 | 1,300 | 1,283 | 1,286 | -40 | -3% | 2,700 |
| 2017/09/14 | 1,318 | 1,326 | 1,315 | 1,326 | +7 | +0.5% | 700 |
| 2017/09/13 | 1,330 | 1,330 | 1,319 | 1,319 | -10 | -0.8% | 300 |
| 2017/09/12 | 1,329 | 1,329 | 1,312 | 1,329 | -8 | -0.6% | 900 |
| 2017/09/11 | 1,349 | 1,349 | 1,317 | 1,337 | +36 | +2.8% | 6,800 |
| 2017/09/08 | 1,307 | 1,329 | 1,301 | 1,301 | -9 | -0.7% | 1,600 |
| 2017/09/07 | 1,320 | 1,320 | 1,301 | 1,310 | -18 | -1.4% | 4,700 |
| 2017/09/06 | 1,305 | 1,328 | 1,305 | 1,328 | +28 | +2.2% | 1,300 |
| 2017/09/05 | 1,306 | 1,308 | 1,300 | 1,300 | ±0 | ±0% | 2,000 |
| 2017/09/04 | 1,360 | 1,360 | 1,300 | 1,300 | -70 | -5.1% | 1,900 |
| 2017/09/01 | 1,410 | 1,411 | 1,361 | 1,370 | -10 | -0.7% | 7,000 |
| 2017/08/31 | 1,370 | 1,398 | 1,369 | 1,380 | +40 | +3% | 3,700 |
| 2017/08/30 | 1,309 | 1,341 | 1,309 | 1,340 | +32 | +2.4% | 2,800 |
| 2017/08/29 | 1,300 | 1,339 | 1,300 | 1,308 | -2,657 | -67% | 1,200 |
| 2017/08/28 | 4,030 | 4,070 | 3,965 | 3,965 | -55 | -1.4% | 1,400 |
| 2017/08/25 | 4,010 | 4,030 | 4,000 | 4,020 | +10 | +0.2% | 1,900 |
| 2017/08/24 | 4,015 | 4,100 | 4,005 | 4,010 | -40 | -1% | 1,600 |
| 2017/08/23 | 4,015 | 4,100 | 4,015 | 4,050 | +40 | +1% | 1,600 |
| 2017/08/22 | 4,050 | 4,180 | 4,010 | 4,010 | -5 | -0.1% | 1,800 |
| 2017/08/21 | 3,990 | 4,050 | 3,990 | 4,015 | +25 | +0.6% | 900 |
| 2017/08/18 | 4,130 | 4,130 | 3,990 | 3,990 | -110 | -2.7% | 3,600 |
| 2017/08/17 | 4,100 | 4,100 | 4,090 | 4,100 | ±0 | ±0% | 1,000 |
| 2017/08/16 | 4,100 | 4,100 | 4,090 | 4,100 | ±0 | ±0% | 900 |
| 2017/08/15 | 4,100 | 4,110 | 4,100 | 4,100 | ±0 | ±0% | 900 |
| 2017/08/14 | 4,150 | 4,150 | 4,100 | 4,100 | ±0 | ±0% | 2,600 |
| 2017/08/10 | 4,100 | 4,100 | 3,975 | 4,100 | -45 | -1.1% | 5,600 |
| 2017/08/09 | 4,075 | 4,200 | 3,945 | 4,145 | +560 | +15.6% | 22,100 |
| 2017/08/08 | 3,625 | 3,625 | 3,585 | 3,585 | -25 | -0.7% | 400 |
| 2017/08/07 | 3,540 | 3,610 | 3,540 | 3,610 | - | - | 200 |
| 2017/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/03 | 3,520 | 3,520 | 3,500 | 3,500 | -20 | -0.6% | 800 |
| 2017/08/02 | 3,520 | 3,520 | 3,520 | 3,520 | -30 | -0.8% | 200 |
| 2017/08/01 | 3,550 | 3,550 | 3,550 | 3,550 | +15 | +0.4% | 400 |
| 2017/07/31 | 3,550 | 3,550 | 3,535 | 3,535 | -65 | -1.8% | 400 |
1851～
1900
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 | 156,600円 | +37.1% | +22.0% | 0.80% | 12.10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 | 195,400円 | +32.8% | +88.6% | 3.58% | 6.58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 |
| 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 | 499,000円 | +1.9% | -13.2% | 4.21% | 8.41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 | 153,600円 | +2.5% | +2.1% | 3.26% | 8.64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
