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 |
|---|---|---|---|---|---|---|---|
| 2015/12/09 | 3,435 | 3,450 | 3,430 | 3,450 | +10 | +0.3% | 1,600 |
| 2015/12/08 | 3,450 | 3,450 | 3,425 | 3,440 | +35 | +1% | 900 |
| 2015/12/07 | 3,425 | 3,470 | 3,400 | 3,405 | -20 | -0.6% | 3,800 |
| 2015/12/04 | 3,455 | 3,475 | 3,405 | 3,425 | -125 | -3.5% | 3,400 |
| 2015/12/03 | 3,545 | 3,550 | 3,545 | 3,550 | +5 | +0.1% | 1,200 |
| 2015/12/02 | 3,550 | 3,550 | 3,520 | 3,545 | +25 | +0.7% | 500 |
| 2015/12/01 | 3,610 | 3,610 | 3,515 | 3,520 | -80 | -2.2% | 2,700 |
| 2015/11/30 | 3,565 | 3,600 | 3,560 | 3,600 | +35 | +1% | 800 |
| 2015/11/27 | 3,600 | 3,610 | 3,515 | 3,565 | -35 | -1% | 1,900 |
| 2015/11/26 | 3,560 | 3,600 | 3,560 | 3,600 | +25 | +0.7% | 900 |
| 2015/11/25 | 3,550 | 3,595 | 3,535 | 3,575 | +25 | +0.7% | 1,900 |
| 2015/11/24 | 3,480 | 3,550 | 3,480 | 3,550 | +70 | +2% | 900 |
| 2015/11/20 | 3,490 | 3,490 | 3,480 | 3,480 | -10 | -0.3% | 700 |
| 2015/11/19 | 3,480 | 3,490 | 3,460 | 3,490 | -5 | -0.1% | 1,000 |
| 2015/11/18 | 3,445 | 3,500 | 3,440 | 3,495 | +50 | +1.5% | 400 |
| 2015/11/17 | 3,450 | 3,450 | 3,400 | 3,445 | +20 | +0.6% | 800 |
| 2015/11/16 | 3,400 | 3,465 | 3,395 | 3,425 | -40 | -1.2% | 1,200 |
| 2015/11/13 | 3,465 | 3,465 | 3,465 | 3,465 | ±0 | ±0% | 100 |
| 2015/11/12 | 3,405 | 3,475 | 3,405 | 3,465 | ±0 | ±0% | 700 |
| 2015/11/11 | 3,615 | 3,615 | 3,465 | 3,465 | +60 | +1.8% | 2,900 |
| 2015/11/10 | 3,375 | 3,405 | 3,320 | 3,405 | -5 | -0.1% | 2,200 |
| 2015/11/09 | 3,260 | 3,410 | 3,260 | 3,410 | +90 | +2.7% | 1,900 |
| 2015/11/06 | 3,365 | 3,365 | 3,250 | 3,320 | -35 | -1% | 3,100 |
| 2015/11/05 | 3,350 | 3,365 | 3,320 | 3,355 | +15 | +0.4% | 1,800 |
| 2015/11/04 | 3,320 | 3,350 | 3,320 | 3,340 | -5 | -0.1% | 1,600 |
| 2015/11/02 | 3,330 | 3,350 | 3,280 | 3,345 | +15 | +0.5% | 1,900 |
| 2015/10/30 | 3,375 | 3,375 | 3,320 | 3,330 | -15 | -0.4% | 1,200 |
| 2015/10/29 | 3,305 | 3,345 | 3,275 | 3,345 | -15 | -0.4% | 2,500 |
| 2015/10/28 | 3,360 | 3,360 | 3,360 | 3,360 | +20 | +0.6% | 300 |
| 2015/10/27 | 3,295 | 3,375 | 3,280 | 3,340 | +45 | +1.4% | 2,500 |
| 2015/10/26 | 3,265 | 3,300 | 3,265 | 3,295 | +30 | +0.9% | 1,300 |
| 2015/10/23 | 3,235 | 3,265 | 3,200 | 3,265 | +30 | +0.9% | 1,700 |
| 2015/10/22 | 3,170 | 3,240 | 3,165 | 3,235 | -5 | -0.2% | 2,300 |
| 2015/10/21 | 3,210 | 3,245 | 3,200 | 3,240 | -20 | -0.6% | 1,200 |
| 2015/10/20 | 3,295 | 3,295 | 3,245 | 3,260 | -20 | -0.6% | 1,900 |
| 2015/10/19 | 3,280 | 3,290 | 3,255 | 3,280 | ±0 | ±0% | 2,700 |
| 2015/10/16 | 3,270 | 3,325 | 3,270 | 3,280 | +10 | +0.3% | 2,700 |
| 2015/10/15 | 3,225 | 3,340 | 3,200 | 3,270 | -50 | -1.5% | 10,000 |
| 2015/10/14 | 3,305 | 3,400 | 3,275 | 3,320 | -475 | -12.5% | 13,500 |
| 2015/10/13 | 3,895 | 3,895 | 3,765 | 3,795 | +10 | +0.3% | 3,500 |
| 2015/10/09 | 3,660 | 3,785 | 3,660 | 3,785 | +55 | +1.5% | 3,600 |
| 2015/10/08 | 3,825 | 3,825 | 3,730 | 3,730 | -25 | -0.7% | 2,100 |
| 2015/10/07 | 3,710 | 3,765 | 3,710 | 3,755 | +115 | +3.2% | 1,700 |
| 2015/10/06 | 3,690 | 3,720 | 3,640 | 3,640 | -5 | -0.1% | 2,400 |
| 2015/10/05 | 3,690 | 3,710 | 3,620 | 3,645 | +25 | +0.7% | 1,900 |
| 2015/10/02 | 3,640 | 3,640 | 3,600 | 3,620 | +10 | +0.3% | 2,300 |
| 2015/10/01 | 3,725 | 3,725 | 3,580 | 3,610 | -80 | -2.2% | 6,700 |
| 2015/09/30 | 3,630 | 3,730 | 3,600 | 3,690 | +90 | +2.5% | 6,200 |
| 2015/09/29 | 3,845 | 3,950 | 3,560 | 3,600 | -105 | -2.8% | 35,600 |
| 2015/09/28 | 3,455 | 3,830 | 3,455 | 3,705 | +255 | +7.4% | 6,000 |
2301～
2350
件表示中 / 3697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 | 150,300円 | +37.1% | +22.0% | 0.83% | 11.61倍 | 0.54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 |
| 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 |
| ヤマダ | 491,500円 | +1.9% | -13.2% | 4.27% | 8.28倍 | 0.72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 |
| 油研工 | 255,500円 | +10.1% | +9.2% | 5.09% | 9.69倍 | 0.43倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
| エアーテック | 105,300円 | -0.1% | -11.7% | 4.75% | 10.95倍 | 0.74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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
