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 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 1,799 | 1,800 | 1,740 | 1,800 | - | - | 2,400 |
| 2011/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/09 | 1,800 | 1,800 | 1,703 | 1,740 | -60 | -3.3% | 1,500 |
| 2011/08/08 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 1,000 |
| 2011/08/05 | 1,849 | 1,849 | 1,777 | 1,800 | -49 | -2.7% | 2,500 |
| 2011/08/04 | 1,850 | 1,850 | 1,805 | 1,849 | -1 | -0.1% | 2,200 |
| 2011/08/03 | 1,799 | 1,850 | 1,727 | 1,850 | +51 | +2.8% | 3,500 |
| 2011/08/02 | 1,750 | 1,800 | 1,750 | 1,799 | +49 | +2.8% | 2,000 |
| 2011/08/01 | 1,750 | 1,758 | 1,718 | 1,750 | ±0 | ±0% | 2,300 |
| 2011/07/29 | 1,750 | 1,758 | 1,749 | 1,750 | +40 | +2.3% | 2,000 |
| 2011/07/28 | 1,670 | 1,710 | 1,670 | 1,710 | +40 | +2.4% | 1,800 |
| 2011/07/27 | 1,640 | 1,690 | 1,640 | 1,670 | +30 | +1.8% | 700 |
| 2011/07/26 | 1,560 | 1,640 | 1,560 | 1,640 | +80 | +5.1% | 2,100 |
| 2011/07/25 | 1,528 | 1,560 | 1,510 | 1,560 | +32 | +2.1% | 2,100 |
| 2011/07/22 | 1,530 | 1,530 | 1,473 | 1,528 | -16 | -1% | 1,100 |
| 2011/07/21 | 1,550 | 1,550 | 1,500 | 1,544 | -6 | -0.4% | 3,300 |
| 2011/07/20 | 1,680 | 1,694 | 1,482 | 1,550 | -130 | -7.7% | 6,600 |
| 2011/07/19 | 1,755 | 1,880 | 1,602 | 1,680 | -70 | -4% | 7,900 |
| 2011/07/15 | 1,750 | 1,750 | 1,750 | 1,750 | +300 | +20.7% | 2,700 |
| 2011/07/14 | 1,448 | 1,450 | 1,448 | 1,450 | - | - | 1,200 |
| 2011/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/12 | 1,436 | 1,436 | 1,436 | 1,436 | +1 | +0.1% | 200 |
| 2011/07/11 | 1,431 | 1,435 | 1,431 | 1,435 | +63 | +4.6% | 800 |
| 2011/07/08 | 1,361 | 1,372 | 1,361 | 1,372 | +21 | +1.6% | 200 |
| 2011/07/07 | 1,353 | 1,353 | 1,351 | 1,351 | -21 | -1.5% | 300 |
| 2011/07/06 | 1,350 | 1,372 | 1,350 | 1,372 | - | - | 700 |
| 2011/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/30 | 1,316 | 1,316 | 1,316 | 1,316 | -24 | -1.8% | 200 |
| 2011/06/29 | 1,340 | 1,340 | 1,340 | 1,340 | - | - | 100 |
| 2011/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/23 | 1,359 | 1,359 | 1,359 | 1,359 | - | - | 500 |
| 2011/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/21 | 1,385 | 1,385 | 1,385 | 1,385 | +5 | +0.4% | 200 |
| 2011/06/20 | 1,450 | 1,450 | 1,380 | 1,380 | -58 | -4% | 1,300 |
| 2011/06/17 | 1,438 | 1,438 | 1,438 | 1,438 | -12 | -0.8% | 300 |
| 2011/06/16 | 1,450 | 1,450 | 1,450 | 1,450 | -6 | -0.4% | 100 |
| 2011/06/15 | 1,440 | 1,456 | 1,440 | 1,456 | - | - | 400 |
| 2011/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/13 | 1,350 | 1,360 | 1,350 | 1,350 | +50 | +3.8% | 600 |
| 2011/06/10 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 500 |
| 2011/06/09 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 100 |
| 2011/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/07 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 100 |
| 2011/06/06 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 700 |
| 2011/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
3401～
3450
件表示中 / 3735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 | 169,500円 | +37.1% | +22.0% | 0.74% | 12.83倍 | 0.59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 | 136,600円 | +1.8% | -22.2% | 5.71% | 5.26倍 | 0.30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 |
| サンデン | 11,700円 | +0.5% | - | 0.00% | - | 0.58倍 |
|
カーエアコン用コンプレッサー世界２位。欧州車軸。ハイセンス傘下。事業再生ＡＤＲで再建中 |
| ＰＥＧＡＳＵＳ | 52,600円 | +18.0% | +51.8% | 3.80% | 8.37倍 | 0.40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 |
| ＴＯＹＯイノベ | 61,800円 | +11.0% | - | 5.66% | 84.31倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
