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 |
|---|---|---|---|---|---|---|---|
| 2016/12/19 | 3,660 | 3,740 | 3,615 | 3,725 | +35 | +0.9% | 1,500 |
| 2016/12/16 | 3,685 | 3,710 | 3,675 | 3,690 | -25 | -0.7% | 900 |
| 2016/12/15 | 3,715 | 3,750 | 3,715 | 3,715 | +15 | +0.4% | 2,400 |
| 2016/12/14 | 3,710 | 3,710 | 3,700 | 3,700 | -10 | -0.3% | 1,100 |
| 2016/12/13 | 3,720 | 3,735 | 3,710 | 3,710 | -40 | -1.1% | 800 |
| 2016/12/12 | 3,830 | 3,830 | 3,740 | 3,750 | -5 | -0.1% | 10,600 |
| 2016/12/09 | 3,725 | 3,760 | 3,715 | 3,755 | +30 | +0.8% | 2,800 |
| 2016/12/08 | 3,700 | 3,725 | 3,700 | 3,725 | +25 | +0.7% | 2,000 |
| 2016/12/07 | 3,685 | 3,700 | 3,685 | 3,700 | +15 | +0.4% | 800 |
| 2016/12/06 | 3,675 | 3,685 | 3,675 | 3,685 | +10 | +0.3% | 400 |
| 2016/12/05 | 3,645 | 3,680 | 3,620 | 3,675 | +5 | +0.1% | 1,600 |
| 2016/12/02 | 3,670 | 3,685 | 3,615 | 3,670 | +25 | +0.7% | 2,400 |
| 2016/12/01 | 3,610 | 3,645 | 3,610 | 3,645 | +35 | +1% | 800 |
| 2016/11/30 | 3,585 | 3,610 | 3,580 | 3,610 | +10 | +0.3% | 1,600 |
| 2016/11/29 | 3,620 | 3,635 | 3,600 | 3,600 | -20 | -0.6% | 2,500 |
| 2016/11/28 | 3,600 | 3,625 | 3,600 | 3,620 | +25 | +0.7% | 1,100 |
| 2016/11/25 | 3,500 | 3,600 | 3,500 | 3,595 | +55 | +1.6% | 3,000 |
| 2016/11/24 | 3,500 | 3,545 | 3,500 | 3,540 | +10 | +0.3% | 2,300 |
| 2016/11/22 | 3,505 | 3,530 | 3,500 | 3,530 | +30 | +0.9% | 2,100 |
| 2016/11/21 | 3,505 | 3,510 | 3,500 | 3,500 | ±0 | ±0% | 2,900 |
| 2016/11/18 | 3,485 | 3,500 | 3,485 | 3,500 | +20 | +0.6% | 900 |
| 2016/11/17 | 3,450 | 3,480 | 3,440 | 3,480 | +35 | +1% | 2,100 |
| 2016/11/16 | 3,430 | 3,445 | 3,430 | 3,445 | +20 | +0.6% | 2,200 |
| 2016/11/15 | 3,420 | 3,425 | 3,420 | 3,425 | +5 | +0.1% | 1,300 |
| 2016/11/14 | 3,440 | 3,440 | 3,300 | 3,420 | -25 | -0.7% | 3,900 |
| 2016/11/11 | 3,445 | 3,445 | 3,445 | 3,445 | +25 | +0.7% | 1,600 |
| 2016/11/10 | 3,380 | 3,420 | 3,375 | 3,420 | +50 | +1.5% | 1,500 |
| 2016/11/09 | 3,360 | 3,370 | 3,340 | 3,370 | -10 | -0.3% | 1,600 |
| 2016/11/08 | 3,365 | 3,380 | 3,345 | 3,380 | +30 | +0.9% | 600 |
| 2016/11/07 | 3,380 | 3,380 | 3,350 | 3,350 | -15 | -0.4% | 1,300 |
| 2016/11/04 | 3,345 | 3,370 | 3,340 | 3,365 | +15 | +0.4% | 1,500 |
| 2016/11/02 | 3,365 | 3,365 | 3,270 | 3,350 | -10 | -0.3% | 2,000 |
| 2016/11/01 | 3,355 | 3,360 | 3,340 | 3,360 | +10 | +0.3% | 1,200 |
| 2016/10/31 | 3,340 | 3,350 | 3,340 | 3,350 | +10 | +0.3% | 1,400 |
| 2016/10/28 | 3,310 | 3,340 | 3,310 | 3,340 | ±0 | ±0% | 800 |
| 2016/10/27 | 3,320 | 3,340 | 3,310 | 3,340 | ±0 | ±0% | 900 |
| 2016/10/26 | 3,310 | 3,340 | 3,310 | 3,340 | ±0 | ±0% | 1,200 |
| 2016/10/25 | 3,310 | 3,340 | 3,310 | 3,340 | -5 | -0.1% | 300 |
| 2016/10/24 | 3,305 | 3,345 | 3,305 | 3,345 | +40 | +1.2% | 2,100 |
| 2016/10/21 | 3,265 | 3,305 | 3,265 | 3,305 | -5 | -0.2% | 500 |
| 2016/10/20 | 3,310 | 3,310 | 3,310 | 3,310 | +60 | +1.8% | 400 |
| 2016/10/19 | 3,310 | 3,310 | 3,250 | 3,250 | - | - | 1,500 |
| 2016/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/17 | 3,290 | 3,315 | 3,250 | 3,310 | +60 | +1.8% | 1,600 |
| 2016/10/14 | 3,260 | 3,290 | 3,250 | 3,250 | -10 | -0.3% | 1,000 |
| 2016/10/13 | 3,250 | 3,260 | 3,250 | 3,260 | +10 | +0.3% | 1,200 |
| 2016/10/12 | 3,160 | 3,260 | 3,140 | 3,250 | -50 | -1.5% | 1,400 |
| 2016/10/11 | 3,300 | 3,300 | 3,300 | 3,300 | +30 | +0.9% | 1,700 |
| 2016/10/07 | 3,250 | 3,300 | 3,250 | 3,270 | +20 | +0.6% | 2,400 |
| 2016/10/06 | 3,250 | 3,250 | 3,250 | 3,250 | +5 | +0.2% | 400 |
2051～
2100
件表示中 / 3698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 | 156,600円 | +37.1% | +22.0% | 0.80% | 12.10倍 | 0.56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 |
| 小田原 | 195,400円 | +32.8% | +88.6% | 3.58% | 6.58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 |
| ＴＯＹＯイノベ | 59,300円 | +11.0% | - | 5.90% | 80.90倍 | 0.71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 |
| ヤマダ | 499,000円 | +1.9% | -13.2% | 4.21% | 8.41倍 | 0.73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 |
| タクミナ | 153,600円 | +2.5% | +2.1% | 3.26% | 8.64倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
