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 |
|---|---|---|---|---|---|---|---|
| 2023/11/29 | 1,369 | 1,369 | 1,369 | 1,369 | +9 | +0.7% | 400 |
| 2023/11/28 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 100 |
| 2023/11/27 | 1,360 | 1,360 | 1,360 | 1,360 | +20 | +1.5% | 100 |
| 2023/11/24 | 1,363 | 1,380 | 1,340 | 1,340 | - | - | 800 |
| 2023/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/21 | 1,376 | 1,376 | 1,363 | 1,363 | -30 | -2.2% | 900 |
| 2023/11/20 | 1,427 | 1,427 | 1,373 | 1,393 | +26 | +1.9% | 4,500 |
| 2023/11/17 | 1,341 | 1,375 | 1,341 | 1,367 | +36 | +2.7% | 1,600 |
| 2023/11/16 | 1,314 | 1,331 | 1,314 | 1,331 | +17 | +1.3% | 800 |
| 2023/11/15 | 1,271 | 1,315 | 1,271 | 1,314 | +43 | +3.4% | 2,800 |
| 2023/11/14 | 1,289 | 1,289 | 1,271 | 1,271 | -4 | -0.3% | 400 |
| 2023/11/13 | 1,307 | 1,307 | 1,274 | 1,275 | -11 | -0.9% | 6,500 |
| 2023/11/10 | 1,280 | 1,290 | 1,280 | 1,286 | -12 | -0.9% | 1,900 |
| 2023/11/09 | 1,310 | 1,310 | 1,251 | 1,298 | +17 | +1.3% | 1,500 |
| 2023/11/08 | 1,306 | 1,306 | 1,276 | 1,281 | -21 | -1.6% | 2,200 |
| 2023/11/07 | 1,316 | 1,316 | 1,302 | 1,302 | -23 | -1.7% | 1,000 |
| 2023/11/06 | 1,332 | 1,352 | 1,314 | 1,325 | -7 | -0.5% | 1,100 |
| 2023/11/02 | 1,332 | 1,332 | 1,332 | 1,332 | ±0 | ±0% | 200 |
| 2023/11/01 | 1,320 | 1,332 | 1,320 | 1,332 | +27 | +2.1% | 200 |
| 2023/10/31 | 1,280 | 1,305 | 1,280 | 1,305 | +10 | +0.8% | 200 |
| 2023/10/30 | 1,295 | 1,295 | 1,295 | 1,295 | +5 | +0.4% | 200 |
| 2023/10/27 | 1,272 | 1,290 | 1,266 | 1,290 | +10 | +0.8% | 1,500 |
| 2023/10/26 | 1,280 | 1,280 | 1,280 | 1,280 | -10 | -0.8% | 200 |
| 2023/10/25 | 1,291 | 1,291 | 1,264 | 1,290 | +20 | +1.6% | 600 |
| 2023/10/24 | 1,315 | 1,315 | 1,250 | 1,270 | -40 | -3.1% | 6,100 |
| 2023/10/23 | 1,345 | 1,345 | 1,306 | 1,310 | -35 | -2.6% | 2,400 |
| 2023/10/20 | 1,385 | 1,385 | 1,303 | 1,345 | -62 | -4.4% | 6,600 |
| 2023/10/19 | 1,467 | 1,486 | 1,401 | 1,407 | -93 | -6.2% | 4,200 |
| 2023/10/18 | 1,540 | 1,540 | 1,473 | 1,500 | -40 | -2.6% | 3,600 |
| 2023/10/17 | 1,524 | 1,543 | 1,524 | 1,540 | +34 | +2.3% | 1,300 |
| 2023/10/16 | 1,546 | 1,546 | 1,506 | 1,506 | -50 | -3.2% | 700 |
| 2023/10/13 | 1,557 | 1,587 | 1,553 | 1,556 | +4 | +0.3% | 1,700 |
| 2023/10/12 | 1,575 | 1,575 | 1,550 | 1,552 | -24 | -1.5% | 800 |
| 2023/10/11 | 1,580 | 1,605 | 1,565 | 1,576 | -49 | -3% | 4,800 |
| 2023/10/10 | 1,619 | 1,660 | 1,609 | 1,625 | +24 | +1.5% | 2,900 |
| 2023/10/06 | 1,602 | 1,603 | 1,585 | 1,601 | +16 | +1% | 1,000 |
| 2023/10/05 | 1,587 | 1,587 | 1,565 | 1,585 | -2 | -0.1% | 1,300 |
| 2023/10/04 | 1,645 | 1,645 | 1,587 | 1,587 | -73 | -4.4% | 1,900 |
| 2023/10/03 | 1,622 | 1,660 | 1,616 | 1,660 | +49 | +3% | 3,900 |
| 2023/10/02 | 1,584 | 1,699 | 1,584 | 1,611 | +40 | +2.5% | 4,000 |
| 2023/09/29 | 1,571 | 1,571 | 1,571 | 1,571 | +2 | +0.1% | 100 |
| 2023/09/28 | 1,569 | 1,569 | 1,569 | 1,569 | - | - | 100 |
| 2023/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/25 | 1,609 | 1,609 | 1,609 | 1,609 | ±0 | ±0% | 700 |
| 2023/09/22 | 1,609 | 1,609 | 1,609 | 1,609 | +20 | +1.3% | 100 |
| 2023/09/21 | 1,574 | 1,589 | 1,574 | 1,589 | -63 | -3.8% | 1,000 |
| 2023/09/20 | 1,665 | 1,665 | 1,611 | 1,652 | +20 | +1.2% | 3,600 |
| 2023/09/19 | 1,610 | 1,635 | 1,610 | 1,632 | +22 | +1.4% | 500 |
| 2023/09/15 | 1,630 | 1,630 | 1,604 | 1,610 | ±0 | ±0% | 1,300 |
351～
400
件表示中 / 3695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 | 158,000円 | +37.1% | +22.0% | 0.79% | 12.21倍 | 0.56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 |
| ＪＲＣ | 96,100円 | +23.5% | +21.7% | 2.81% | 10.45倍 | 2.60倍 |
|
利益柱の屋外用コンベヤー部品は国内高シェア。工場自動化技術生かしロボットＳＩを育成中 |
| ＴＯＹＯイノベ | 58,900円 | +11.0% | - | 5.94% | 80.35倍 | 0.70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 |
| ＪＵＫＩ | 40,200円 | +10.3% | - | 2.49% | 12.00倍 | 0.38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 |
| タクミナ | 154,600円 | +2.5% | +2.1% | 3.23% | 8.70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 |
市場注目の銘柄
チャート関連のコラム
