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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/12 | 1,594 | 1,615 | 1,555 | 1,601 | +7 | +0.4% | 1,800 |
| 2023/07/11 | 1,595 | 1,595 | 1,557 | 1,594 | -1 | -0.1% | 12,800 |
| 2023/07/10 | 1,518 | 1,595 | 1,518 | 1,595 | +81 | +5.4% | 5,900 |
| 2023/07/07 | 1,500 | 1,514 | 1,492 | 1,514 | +22 | +1.5% | 3,300 |
| 2023/07/06 | 1,494 | 1,499 | 1,482 | 1,492 | -7 | -0.5% | 1,600 |
| 2023/07/05 | 1,463 | 1,499 | 1,463 | 1,499 | +44 | +3% | 3,700 |
| 2023/07/04 | 1,453 | 1,460 | 1,450 | 1,455 | +15 | +1% | 1,300 |
| 2023/07/03 | 1,432 | 1,462 | 1,432 | 1,440 | +25 | +1.8% | 800 |
| 2023/06/30 | 1,415 | 1,415 | 1,415 | 1,415 | -1 | -0.1% | 100 |
| 2023/06/29 | 1,423 | 1,423 | 1,416 | 1,416 | - | - | 300 |
| 2023/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/27 | 1,423 | 1,423 | 1,423 | 1,423 | - | - | 400 |
| 2023/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/22 | 1,430 | 1,430 | 1,430 | 1,430 | -1 | -0.1% | 100 |
| 2023/06/21 | 1,430 | 1,431 | 1,430 | 1,431 | -29 | -2% | 700 |
| 2023/06/20 | 1,465 | 1,465 | 1,460 | 1,460 | -4 | -0.3% | 3,300 |
| 2023/06/19 | 1,427 | 1,464 | 1,418 | 1,464 | - | - | 600 |
| 2023/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/15 | 1,451 | 1,451 | 1,391 | 1,438 | -13 | -0.9% | 3,100 |
| 2023/06/14 | 1,451 | 1,451 | 1,451 | 1,451 | +21 | +1.5% | 100 |
| 2023/06/13 | 1,430 | 1,430 | 1,430 | 1,430 | +18 | +1.3% | 200 |
| 2023/06/12 | 1,450 | 1,450 | 1,411 | 1,412 | -31 | -2.1% | 3,700 |
| 2023/06/09 | 1,443 | 1,452 | 1,443 | 1,443 | +12 | +0.8% | 1,500 |
| 2023/06/08 | 1,447 | 1,447 | 1,431 | 1,431 | -16 | -1.1% | 600 |
| 2023/06/07 | 1,405 | 1,447 | 1,405 | 1,447 | +44 | +3.1% | 1,000 |
| 2023/06/06 | 1,409 | 1,409 | 1,391 | 1,403 | +22 | +1.6% | 1,100 |
| 2023/06/05 | 1,380 | 1,381 | 1,380 | 1,381 | -17 | -1.2% | 300 |
| 2023/06/02 | 1,398 | 1,398 | 1,398 | 1,398 | - | - | 100 |
| 2023/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/31 | 1,361 | 1,373 | 1,361 | 1,373 | - | - | 600 |
| 2023/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/29 | 1,389 | 1,407 | 1,369 | 1,407 | - | - | 500 |
| 2023/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/25 | 1,360 | 1,390 | 1,360 | 1,390 | +18 | +1.3% | 300 |
| 2023/05/24 | 1,390 | 1,390 | 1,372 | 1,372 | +11 | +0.8% | 700 |
| 2023/05/23 | 1,385 | 1,397 | 1,337 | 1,361 | -37 | -2.6% | 2,600 |
| 2023/05/22 | 1,397 | 1,398 | 1,371 | 1,398 | +1 | +0.1% | 600 |
| 2023/05/19 | 1,397 | 1,426 | 1,385 | 1,397 | -53 | -3.7% | 2,600 |
| 2023/05/18 | 1,458 | 1,458 | 1,420 | 1,450 | +5 | +0.3% | 2,900 |
| 2023/05/17 | 1,442 | 1,445 | 1,431 | 1,445 | +12 | +0.8% | 900 |
| 2023/05/16 | 1,435 | 1,435 | 1,430 | 1,433 | +3 | +0.2% | 500 |
| 2023/05/15 | 1,406 | 1,440 | 1,406 | 1,430 | - | - | 1,100 |
201～
250
件表示中 / 3458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 | 140,900円 | +4.2% | -30.3% | 0.53% | 13.63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。自動車向け過半。米国、タイ等に営業拠点 |
| エスティック | 97,800円 | +10.5% | +5.6% | 2.76% | 8.49倍 | 1.05倍 |
|
ナットランナ（ネジ締め機器）国内首位級。自動車向け主体。独自の電動式で差別化。海外強化中 |
| 小田原 | 178,400円 | +12.2% | -18.7% | 2.80% | 8.56倍 | 0.65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 |
| エーワン精密 | 203,900円 | -8.8% | -36.7% | 4.90% | 81.86倍 | 1.27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 |
| ナガオカ | 152,100円 | +22.7% | +22.0% | 1.97% | 9.17倍 | 1.68倍 |
|
石油精製・石油化学プラント用の内部装置、取水用スクリーンのほか、水処理装置の製造も |
市場注目の銘柄
チャート関連のコラム
