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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,315 | 1,315 | 1,261 | 1,261 | -54 | -4.1% | 1,300 |
| 2024/08/13 | 1,300 | 1,315 | 1,300 | 1,315 | +20 | +1.5% | 2,800 |
| 2024/08/09 | 1,268 | 1,308 | 1,268 | 1,295 | +45 | +3.6% | 1,600 |
| 2024/08/08 | 1,181 | 1,250 | 1,181 | 1,250 | +71 | +6% | 1,100 |
| 2024/08/07 | 1,141 | 1,179 | 1,141 | 1,179 | +9 | +0.8% | 1,800 |
| 2024/08/06 | 1,171 | 1,229 | 1,143 | 1,170 | ±0 | ±0% | 3,600 |
| 2024/08/05 | 1,285 | 1,285 | 1,170 | 1,170 | -180 | -13.3% | 2,600 |
| 2024/08/02 | 1,445 | 1,445 | 1,305 | 1,350 | -80 | -5.6% | 3,200 |
| 2024/08/01 | 1,430 | 1,430 | 1,430 | 1,430 | -20 | -1.4% | 300 |
| 2024/07/31 | 1,404 | 1,450 | 1,403 | 1,450 | +49 | +3.5% | 1,400 |
| 2024/07/30 | 1,402 | 1,404 | 1,401 | 1,401 | -10 | -0.7% | 800 |
| 2024/07/29 | 1,426 | 1,426 | 1,411 | 1,411 | -37 | -2.6% | 600 |
| 2024/07/26 | 1,448 | 1,448 | 1,448 | 1,448 | +5 | +0.3% | 100 |
| 2024/07/25 | 1,445 | 1,445 | 1,425 | 1,443 | -27 | -1.8% | 1,200 |
| 2024/07/24 | 1,485 | 1,485 | 1,449 | 1,470 | +48 | +3.4% | 5,000 |
| 2024/07/23 | 1,422 | 1,422 | 1,422 | 1,422 | -18 | -1.3% | 200 |
| 2024/07/22 | 1,441 | 1,441 | 1,440 | 1,440 | -19 | -1.3% | 500 |
| 2024/07/19 | 1,466 | 1,476 | 1,445 | 1,459 | -37 | -2.5% | 4,600 |
| 2024/07/18 | 1,514 | 1,514 | 1,485 | 1,496 | -21 | -1.4% | 3,300 |
| 2024/07/17 | 1,512 | 1,527 | 1,512 | 1,517 | +6 | +0.4% | 1,500 |
| 2024/07/16 | 1,501 | 1,511 | 1,490 | 1,511 | +10 | +0.7% | 2,200 |
| 2024/07/12 | 1,509 | 1,509 | 1,480 | 1,501 | -10 | -0.7% | 1,600 |
| 2024/07/11 | 1,568 | 1,568 | 1,511 | 1,511 | -97 | -6% | 10,800 |
| 2024/07/10 | 1,600 | 1,609 | 1,600 | 1,608 | +8 | +0.5% | 2,300 |
| 2024/07/09 | 1,575 | 1,605 | 1,575 | 1,600 | +25 | +1.6% | 5,500 |
| 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 |
251～
300
件表示中 / 3768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 | 163,500円 | +37.1% | +22.0% | 0.76% | 12.37倍 | 0.57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 |
| ＪＵＫＩ | 42,500円 | +10.3% | - | 2.35% | 12.68倍 | 0.43倍 |
|
アパレル向けの工業用ミシン世界大手。アジアで強い。家庭用３位。表面実装機が第２の柱 |
| エスティック | 107,100円 | +5.6% | +0.6% | 2.71% | 8.95倍 | 1.03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 |
| エアーテック | 119,400円 | -0.1% | -11.7% | 4.61% | 12.47倍 | 0.83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 |
| タクミナ | 160,800円 | +2.5% | +2.1% | 3.11% | 9.06倍 | 1.08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
