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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 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 |
| 2017/07/28 | 3,600 | 3,600 | 3,600 | 3,600 | -60 | -1.6% | 400 |
| 2017/07/27 | 3,660 | 3,660 | 3,660 | 3,660 | -15 | -0.4% | 100 |
| 2017/07/26 | 3,675 | 3,675 | 3,675 | 3,675 | ±0 | ±0% | 100 |
| 2017/07/25 | 3,675 | 3,675 | 3,675 | 3,675 | +60 | +1.7% | 100 |
| 2017/07/24 | 3,615 | 3,615 | 3,615 | 3,615 | ±0 | ±0% | 100 |
| 2017/07/21 | 3,665 | 3,665 | 3,615 | 3,615 | ±0 | ±0% | 300 |
| 2017/07/20 | 3,615 | 3,615 | 3,615 | 3,615 | +15 | +0.4% | 500 |
| 2017/07/19 | 3,690 | 3,690 | 3,600 | 3,600 | +10 | +0.3% | 1,500 |
| 2017/07/18 | 3,605 | 3,605 | 3,590 | 3,590 | - | - | 600 |
| 2017/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/12 | 3,630 | 3,630 | 3,630 | 3,630 | -65 | -1.8% | 100 |
| 2017/07/11 | 3,730 | 3,730 | 3,695 | 3,695 | -5 | -0.1% | 5,200 |
1901～
1950
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
