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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 3,680 | 3,700 | 3,680 | 3,700 | +20 | +0.5% | 1,100 |
| 2017/07/07 | 3,680 | 3,685 | 3,680 | 3,680 | -20 | -0.5% | 800 |
| 2017/07/06 | 3,685 | 3,700 | 3,680 | 3,700 | +15 | +0.4% | 2,000 |
| 2017/07/05 | 3,665 | 3,685 | 3,665 | 3,685 | +65 | +1.8% | 1,500 |
| 2017/07/04 | 3,620 | 3,625 | 3,620 | 3,620 | +5 | +0.1% | 400 |
| 2017/07/03 | 3,605 | 3,615 | 3,605 | 3,615 | -30 | -0.8% | 400 |
| 2017/06/30 | 3,645 | 3,645 | 3,645 | 3,645 | +55 | +1.5% | 100 |
| 2017/06/29 | 3,590 | 3,590 | 3,590 | 3,590 | +10 | +0.3% | 200 |
| 2017/06/28 | 3,600 | 3,600 | 3,580 | 3,580 | -20 | -0.6% | 300 |
| 2017/06/27 | 3,600 | 3,600 | 3,600 | 3,600 | -45 | -1.2% | 200 |
| 2017/06/26 | 3,645 | 3,645 | 3,645 | 3,645 | - | - | 100 |
| 2017/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/22 | 3,595 | 3,595 | 3,595 | 3,595 | ±0 | ±0% | 100 |
| 2017/06/21 | 3,585 | 3,595 | 3,585 | 3,595 | -35 | -1% | 300 |
| 2017/06/20 | 3,655 | 3,700 | 3,630 | 3,630 | +30 | +0.8% | 2,200 |
| 2017/06/19 | 3,575 | 3,600 | 3,575 | 3,600 | ±0 | ±0% | 400 |
| 2017/06/16 | 3,600 | 3,600 | 3,600 | 3,600 | +35 | +1% | 200 |
| 2017/06/15 | 3,565 | 3,565 | 3,565 | 3,565 | - | - | 200 |
| 2017/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/13 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 200 |
| 2017/06/12 | 3,645 | 3,645 | 3,600 | 3,600 | -40 | -1.1% | 1,600 |
| 2017/06/09 | 3,640 | 3,640 | 3,640 | 3,640 | ±0 | ±0% | 300 |
| 2017/06/08 | 3,630 | 3,640 | 3,630 | 3,640 | +5 | +0.1% | 600 |
| 2017/06/07 | 3,635 | 3,635 | 3,635 | 3,635 | - | - | 200 |
| 2017/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/05 | 3,600 | 3,600 | 3,580 | 3,580 | ±0 | ±0% | 200 |
| 2017/06/02 | 3,570 | 3,580 | 3,570 | 3,580 | +10 | +0.3% | 400 |
| 2017/06/01 | 3,570 | 3,570 | 3,570 | 3,570 | -20 | -0.6% | 200 |
| 2017/05/31 | 3,590 | 3,590 | 3,590 | 3,590 | - | - | 100 |
| 2017/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/29 | 3,630 | 3,630 | 3,610 | 3,610 | -20 | -0.6% | 200 |
| 2017/05/26 | 3,630 | 3,630 | 3,630 | 3,630 | ±0 | ±0% | 700 |
| 2017/05/25 | 3,635 | 3,635 | 3,630 | 3,630 | +20 | +0.6% | 200 |
| 2017/05/24 | 3,645 | 3,645 | 3,610 | 3,610 | +10 | +0.3% | 300 |
| 2017/05/23 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 700 |
| 2017/05/22 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 500 |
| 2017/05/19 | 3,620 | 3,620 | 3,600 | 3,600 | +5 | +0.1% | 800 |
| 2017/05/18 | 3,595 | 3,595 | 3,595 | 3,595 | +5 | +0.1% | 900 |
| 2017/05/17 | 3,590 | 3,590 | 3,590 | 3,590 | +10 | +0.3% | 300 |
| 2017/05/16 | 3,580 | 3,580 | 3,580 | 3,580 | +40 | +1.1% | 100 |
| 2017/05/15 | 3,555 | 3,555 | 3,540 | 3,540 | -40 | -1.1% | 500 |
| 2017/05/12 | 3,580 | 3,580 | 3,580 | 3,580 | +45 | +1.3% | 100 |
| 2017/05/11 | 3,605 | 3,605 | 3,535 | 3,535 | -5 | -0.1% | 1,700 |
| 2017/05/10 | 3,600 | 3,600 | 3,505 | 3,540 | -50 | -1.4% | 1,900 |
| 2017/05/09 | 3,600 | 3,600 | 3,590 | 3,590 | -5 | -0.1% | 600 |
| 2017/05/08 | 3,595 | 3,595 | 3,595 | 3,595 | +95 | +2.7% | 600 |
| 2017/05/02 | 3,545 | 3,545 | 3,500 | 3,500 | -40 | -1.1% | 600 |
| 2017/05/01 | 3,540 | 3,540 | 3,540 | 3,540 | +30 | +0.9% | 300 |
| 2017/04/28 | 3,615 | 3,615 | 3,510 | 3,510 | -105 | -2.9% | 1,100 |
| 2017/04/27 | 3,675 | 3,685 | 3,615 | 3,615 | +220 | +6.5% | 5,300 |
1951～
2000
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
