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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 1,631 | 1,636 | 1,622 | 1,622 | -1 | -0.1% | 3,000 |
| 2018/01/25 | 1,643 | 1,655 | 1,623 | 1,623 | -26 | -1.6% | 7,100 |
| 2018/01/24 | 1,681 | 1,696 | 1,636 | 1,649 | +8 | +0.5% | 7,800 |
| 2018/01/23 | 1,630 | 1,647 | 1,629 | 1,641 | +11 | +0.7% | 4,400 |
| 2018/01/22 | 1,620 | 1,630 | 1,610 | 1,630 | +17 | +1.1% | 8,500 |
| 2018/01/19 | 1,631 | 1,633 | 1,610 | 1,613 | -17 | -1% | 12,700 |
| 2018/01/18 | 1,636 | 1,648 | 1,626 | 1,630 | ±0 | ±0% | 12,600 |
| 2018/01/17 | 1,630 | 1,636 | 1,618 | 1,630 | +1 | +0.1% | 9,300 |
| 2018/01/16 | 1,645 | 1,645 | 1,616 | 1,629 | -11 | -0.7% | 13,300 |
| 2018/01/15 | 1,639 | 1,647 | 1,606 | 1,640 | +15 | +0.9% | 14,000 |
| 2018/01/12 | 1,583 | 1,625 | 1,580 | 1,625 | +53 | +3.4% | 29,900 |
| 2018/01/11 | 1,590 | 1,590 | 1,555 | 1,572 | -20 | -1.3% | 14,700 |
| 2018/01/10 | 1,610 | 1,611 | 1,567 | 1,592 | +3 | +0.2% | 24,500 |
| 2018/01/09 | 1,588 | 1,589 | 1,562 | 1,589 | +35 | +2.3% | 14,900 |
| 2018/01/05 | 1,541 | 1,557 | 1,538 | 1,554 | +18 | +1.2% | 10,800 |
| 2018/01/04 | 1,519 | 1,570 | 1,515 | 1,536 | +26 | +1.7% | 10,400 |
| 2017/12/29 | 1,507 | 1,512 | 1,495 | 1,510 | +13 | +0.9% | 7,900 |
| 2017/12/28 | 1,519 | 1,519 | 1,490 | 1,497 | -10 | -0.7% | 3,500 |
| 2017/12/27 | 1,504 | 1,512 | 1,490 | 1,507 | +3 | +0.2% | 2,600 |
| 2017/12/26 | 1,517 | 1,527 | 1,486 | 1,504 | -6 | -0.4% | 4,800 |
| 2017/12/25 | 1,501 | 1,528 | 1,489 | 1,510 | +4 | +0.3% | 10,700 |
| 2017/12/22 | 1,494 | 1,506 | 1,470 | 1,506 | +26 | +1.8% | 11,000 |
| 2017/12/21 | 1,480 | 1,480 | 1,458 | 1,480 | +5 | +0.3% | 2,400 |
| 2017/12/20 | 1,469 | 1,476 | 1,464 | 1,475 | -10 | -0.7% | 5,000 |
| 2017/12/19 | 1,485 | 1,485 | 1,479 | 1,485 | +25 | +1.7% | 2,800 |
| 2017/12/18 | 1,463 | 1,463 | 1,440 | 1,460 | -5 | -0.3% | 4,400 |
| 2017/12/15 | 1,480 | 1,493 | 1,463 | 1,465 | -8 | -0.5% | 2,000 |
| 2017/12/14 | 1,490 | 1,490 | 1,470 | 1,473 | -17 | -1.1% | 3,200 |
| 2017/12/13 | 1,497 | 1,497 | 1,461 | 1,490 | -9 | -0.6% | 5,200 |
| 2017/12/12 | 1,490 | 1,529 | 1,488 | 1,499 | -1 | -0.1% | 14,600 |
| 2017/12/11 | 1,500 | 1,500 | 1,481 | 1,500 | +55 | +3.8% | 29,500 |
| 2017/12/08 | 1,430 | 1,449 | 1,430 | 1,445 | +18 | +1.3% | 3,100 |
| 2017/12/07 | 1,420 | 1,429 | 1,407 | 1,427 | -1 | -0.1% | 3,500 |
| 2017/12/06 | 1,422 | 1,428 | 1,412 | 1,428 | -2 | -0.1% | 1,600 |
| 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 |
1851～
1900
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 | 281,300円 | -3.3% | -27.2% | 5.33% | 12.38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 | 120,000円 | -0.1% | -11.7% | 4.58% | 12.53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 | 161,000円 | +2.5% | +2.1% | 3.11% | 9.07倍 | 1.08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 | 510,000円 | +1.9% | -13.2% | 4.12% | 8.59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
