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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,609 | 1,609 | 1,609 | 1,609 | ±0 | ±0% | 700 |
2023/09/22 | 1,609 | 1,609 | 1,609 | 1,609 | +20 | +1.3% | 100 |
2023/09/21 | 1,574 | 1,589 | 1,574 | 1,589 | -63 | -3.8% | 1,000 |
2023/09/20 | 1,665 | 1,665 | 1,611 | 1,652 | +20 | +1.2% | 3,600 |
2023/09/19 | 1,610 | 1,635 | 1,610 | 1,632 | +22 | +1.4% | 500 |
2023/09/15 | 1,630 | 1,630 | 1,604 | 1,610 | ±0 | ±0% | 1,300 |
2023/09/14 | 1,601 | 1,610 | 1,601 | 1,610 | +11 | +0.7% | 700 |
2023/09/13 | 1,583 | 1,599 | 1,583 | 1,599 | +45 | +2.9% | 600 |
2023/09/12 | 1,558 | 1,558 | 1,554 | 1,554 | -34 | -2.1% | 400 |
2023/09/11 | 1,599 | 1,599 | 1,581 | 1,588 | -10 | -0.6% | 3,100 |
2023/09/08 | 1,585 | 1,600 | 1,585 | 1,598 | +16 | +1% | 1,400 |
2023/09/07 | 1,578 | 1,582 | 1,578 | 1,582 | +7 | +0.4% | 200 |
2023/09/06 | 1,571 | 1,575 | 1,571 | 1,575 | -6 | -0.4% | 700 |
2023/09/05 | 1,581 | 1,590 | 1,581 | 1,581 | ±0 | ±0% | 300 |
2023/09/04 | 1,570 | 1,581 | 1,570 | 1,581 | - | - | 900 |
2023/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/31 | 1,523 | 1,541 | 1,521 | 1,541 | - | - | 500 |
2023/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/29 | 1,588 | 1,588 | 1,528 | 1,570 | +59 | +3.9% | 600 |
2023/08/28 | 1,511 | 1,511 | 1,511 | 1,511 | ±0 | ±0% | 300 |
2023/08/25 | 1,511 | 1,511 | 1,511 | 1,511 | ±0 | ±0% | 200 |
2023/08/24 | 1,490 | 1,551 | 1,490 | 1,511 | +31 | +2.1% | 1,000 |
2023/08/23 | 1,487 | 1,487 | 1,472 | 1,480 | -7 | -0.5% | 400 |
2023/08/22 | 1,487 | 1,487 | 1,487 | 1,487 | -28 | -1.8% | 200 |
2023/08/21 | 1,515 | 1,517 | 1,483 | 1,515 | -45 | -2.9% | 1,600 |
2023/08/18 | 1,600 | 1,600 | 1,560 | 1,560 | -40 | -2.5% | 3,200 |
2023/08/17 | 1,594 | 1,600 | 1,583 | 1,600 | -3 | -0.2% | 600 |
2023/08/16 | 1,606 | 1,608 | 1,603 | 1,603 | +3 | +0.2% | 900 |
2023/08/15 | 1,572 | 1,604 | 1,572 | 1,600 | +9 | +0.6% | 1,100 |
2023/08/14 | 1,600 | 1,600 | 1,567 | 1,591 | +26 | +1.7% | 3,500 |
2023/08/10 | 1,553 | 1,566 | 1,553 | 1,565 | +28 | +1.8% | 900 |
2023/08/09 | 1,538 | 1,538 | 1,530 | 1,537 | +7 | +0.5% | 1,500 |
2023/08/08 | 1,478 | 1,530 | 1,478 | 1,530 | +82 | +5.7% | 2,900 |
2023/08/07 | 1,423 | 1,448 | 1,423 | 1,448 | +37 | +2.6% | 500 |
2023/08/04 | 1,411 | 1,411 | 1,411 | 1,411 | ±0 | ±0% | 100 |
2023/08/03 | 1,414 | 1,414 | 1,411 | 1,411 | -14 | -1% | 300 |
2023/08/02 | 1,426 | 1,426 | 1,425 | 1,425 | +14 | +1% | 400 |
2023/08/01 | 1,411 | 1,411 | 1,411 | 1,411 | -9 | -0.6% | 100 |
2023/07/31 | 1,463 | 1,463 | 1,400 | 1,420 | -74 | -5% | 1,200 |
2023/07/28 | 1,485 | 1,496 | 1,485 | 1,494 | -1 | -0.1% | 700 |
2023/07/27 | 1,495 | 1,495 | 1,495 | 1,495 | ±0 | ±0% | 100 |
2023/07/26 | 1,518 | 1,527 | 1,487 | 1,495 | +7 | +0.5% | 500 |
2023/07/25 | 1,485 | 1,488 | 1,485 | 1,488 | -11 | -0.7% | 300 |
2023/07/24 | 1,520 | 1,520 | 1,481 | 1,499 | -21 | -1.4% | 400 |
2023/07/21 | 1,565 | 1,565 | 1,520 | 1,520 | -43 | -2.8% | 1,600 |
2023/07/20 | 1,560 | 1,563 | 1,516 | 1,563 | -69 | -4.2% | 2,900 |
2023/07/19 | 1,699 | 1,702 | 1,630 | 1,632 | -9 | -0.5% | 10,400 |
2023/07/18 | 1,630 | 1,665 | 1,630 | 1,641 | +30 | +1.9% | 1,400 |
2023/07/14 | 1,610 | 1,616 | 1,610 | 1,611 | +11 | +0.7% | 2,100 |
2023/07/13 | 1,561 | 1,600 | 1,555 | 1,600 | -1 | -0.1% | 1,300 |
151~
200
件表示中 / 3451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 | 149,900円 | +4.2% | -30.3% | 0.50% | 14.50倍 | 0.58倍 |
|
心なし研削盤国内首位でシェア4割、内面研削盤成長。自動車向け過半。米国、タイ等に営業拠点 |
テセック | 210,300円 | +0.7% | -23.2% | 2.85% | 8.74倍 | 0.86倍 |
|
半導体用ハンドラ(選別装置)国内上位。個別半導体用テスター(測定装置)は世界トップクラス |
小田原 | 185,600円 | +12.2% | -18.7% | 2.69% | 8.90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 |
パンチ | 45,800円 | -10.8% | -43.6% | 4.19% | - | 0.60倍 |
|
金型部品国内2位。中国は8000社の顧客基盤を持ちシェアトップ級。特注品製造に強み |
エーワン精密 | 211,000円 | +5.4% | +2.1% | 4.74% | 53.50倍 | 1.31倍 |
|
旋盤用コレットチャックとカム高シェア。特殊切削工具育成。超短納期武器に顧客開拓、無借金 |
市場注目の銘柄
チャート関連のコラム