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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 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 |
| 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 |
1901～
1950
件表示中 / 3770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 | 162,300円 | +37.1% | +22.0% | 0.77% | 12.28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 |
| エアーテック | 119,700円 | -0.1% | -11.7% | 4.59% | 12.50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 |
| ＪＵＫＩ | 42,100円 | +10.3% | - | 2.38% | 12.56倍 | 0.43倍 |
|
アパレル向けの工業用ミシン世界大手。アジアで強い。家庭用３位。表面実装機が第２の柱 |
| タクミナ | 160,900円 | +2.5% | +2.1% | 3.11% | 9.06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 | 512,000円 | +1.9% | -13.2% | 4.10% | 8.63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
