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 |
|---|---|---|---|---|---|---|---|
| 2024/07/08 | 1,576 | 1,576 | 1,555 | 1,575 | +10 | +0.6% | 1,300 |
| 2024/07/05 | 1,575 | 1,575 | 1,555 | 1,565 | -15 | -0.9% | 1,000 |
| 2024/07/04 | 1,560 | 1,580 | 1,560 | 1,580 | +30 | +1.9% | 1,300 |
| 2024/07/03 | 1,541 | 1,565 | 1,541 | 1,550 | +11 | +0.7% | 1,500 |
| 2024/07/02 | 1,518 | 1,540 | 1,518 | 1,539 | +24 | +1.6% | 2,200 |
| 2024/07/01 | 1,509 | 1,525 | 1,499 | 1,515 | +5 | +0.3% | 2,700 |
| 2024/06/28 | 1,500 | 1,510 | 1,492 | 1,510 | - | - | 1,100 |
| 2024/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/26 | 1,470 | 1,470 | 1,470 | 1,470 | ±0 | ±0% | 100 |
| 2024/06/25 | 1,450 | 1,470 | 1,447 | 1,470 | +35 | +2.4% | 400 |
| 2024/06/24 | 1,422 | 1,435 | 1,421 | 1,435 | +6 | +0.4% | 400 |
| 2024/06/21 | 1,424 | 1,429 | 1,424 | 1,429 | +4 | +0.3% | 600 |
| 2024/06/20 | 1,425 | 1,425 | 1,425 | 1,425 | -25 | -1.7% | 1,400 |
| 2024/06/19 | 1,454 | 1,462 | 1,450 | 1,450 | -12 | -0.8% | 1,200 |
| 2024/06/18 | 1,517 | 1,551 | 1,460 | 1,462 | -33 | -2.2% | 6,700 |
| 2024/06/17 | 1,475 | 1,495 | 1,475 | 1,495 | +30 | +2% | 1,000 |
| 2024/06/14 | 1,465 | 1,470 | 1,465 | 1,465 | - | - | 600 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 1,450 | 1,450 | 1,450 | 1,450 | -14 | -1% | 400 |
| 2024/06/11 | 1,464 | 1,464 | 1,464 | 1,464 | -1 | -0.1% | 2,400 |
| 2024/06/10 | 1,440 | 1,465 | 1,440 | 1,465 | +26 | +1.8% | 700 |
| 2024/06/07 | 1,450 | 1,455 | 1,439 | 1,439 | +1 | +0.1% | 1,100 |
| 2024/06/06 | 1,427 | 1,438 | 1,427 | 1,438 | +5 | +0.3% | 400 |
| 2024/06/05 | 1,433 | 1,433 | 1,433 | 1,433 | ±0 | ±0% | 200 |
| 2024/06/04 | 1,400 | 1,456 | 1,400 | 1,433 | +33 | +2.4% | 1,500 |
| 2024/06/03 | 1,397 | 1,400 | 1,397 | 1,400 | -5 | -0.4% | 400 |
| 2024/05/31 | 1,400 | 1,405 | 1,400 | 1,405 | +5 | +0.4% | 900 |
| 2024/05/30 | 1,380 | 1,400 | 1,379 | 1,400 | +20 | +1.4% | 500 |
| 2024/05/29 | 1,395 | 1,397 | 1,380 | 1,380 | -17 | -1.2% | 1,000 |
| 2024/05/28 | 1,397 | 1,397 | 1,364 | 1,397 | ±0 | ±0% | 900 |
| 2024/05/27 | 1,375 | 1,397 | 1,375 | 1,397 | - | - | 800 |
| 2024/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/23 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 200 |
| 2024/05/22 | 1,375 | 1,375 | 1,375 | 1,375 | +8 | +0.6% | 200 |
| 2024/05/21 | 1,382 | 1,397 | 1,367 | 1,367 | -42 | -3% | 1,100 |
| 2024/05/20 | 1,406 | 1,409 | 1,406 | 1,409 | +29 | +2.1% | 3,700 |
| 2024/05/17 | 1,344 | 1,380 | 1,344 | 1,380 | +21 | +1.5% | 1,400 |
| 2024/05/16 | 1,485 | 1,486 | 1,352 | 1,359 | -120 | -8.1% | 11,000 |
| 2024/05/15 | 1,479 | 1,479 | 1,479 | 1,479 | -8 | -0.5% | 300 |
| 2024/05/14 | 1,472 | 1,487 | 1,472 | 1,487 | -3 | -0.2% | 400 |
| 2024/05/13 | 1,500 | 1,500 | 1,472 | 1,490 | -10 | -0.7% | 2,800 |
| 2024/05/10 | 1,498 | 1,500 | 1,488 | 1,500 | +1 | +0.1% | 800 |
| 2024/05/09 | 1,488 | 1,499 | 1,488 | 1,499 | +14 | +0.9% | 1,300 |
| 2024/05/08 | 1,470 | 1,485 | 1,470 | 1,485 | +15 | +1% | 1,000 |
| 2024/05/07 | 1,460 | 1,470 | 1,460 | 1,470 | +10 | +0.7% | 700 |
| 2024/05/02 | 1,450 | 1,460 | 1,450 | 1,460 | +6 | +0.4% | 1,300 |
| 2024/05/01 | 1,456 | 1,457 | 1,450 | 1,454 | +9 | +0.6% | 1,100 |
| 2024/04/30 | 1,444 | 1,474 | 1,444 | 1,445 | +2 | +0.1% | 1,100 |
| 2024/04/26 | 1,443 | 1,443 | 1,443 | 1,443 | ±0 | ±0% | 100 |
| 2024/04/25 | 1,443 | 1,443 | 1,443 | 1,443 | ±0 | ±0% | 400 |
201～
250
件表示中 / 3693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 | 153,000円 | +37.1% | +22.0% | 0.82% | 11.82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 |
| 北川鉄 | 123,000円 | -7.9% | -8.7% | 4.07% | 9.47倍 | 0.28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 |
| ヤマダ | 493,500円 | -0.4% | -13.8% | 4.26% | 7.16倍 | 0.75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 |
| ＰＥＧＡＳＵＳ | 46,200円 | +28.7% | +234.0% | 2.81% | 11.46倍 | 0.35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 |
| ＪＵＫＩ | 37,900円 | +10.3% | - | 2.64% | 11.31倍 | 0.37倍 |
|
アパレル向けの工業用ミシン世界１位。アジアで強い。家庭用３位。表面実装機が第２の柱 |
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
