ミクニの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 301 | 302 | 299 | 300 | -1 | -0.3% | 63,800 |
| 2025/07/28 | 299 | 301 | 297 | 301 | +5 | +1.7% | 78,900 |
| 2025/07/25 | 297 | 298 | 293 | 296 | ±0 | ±0% | 92,300 |
| 2025/07/24 | 296 | 300 | 295 | 296 | +3 | +1% | 150,300 |
| 2025/07/23 | 289 | 295 | 287 | 293 | +8 | +2.8% | 183,000 |
| 2025/07/22 | 287 | 287 | 283 | 285 | ±0 | ±0% | 86,400 |
| 2025/07/18 | 286 | 286 | 283 | 285 | ±0 | ±0% | 62,300 |
| 2025/07/17 | 285 | 286 | 284 | 285 | +1 | +0.4% | 45,200 |
| 2025/07/16 | 285 | 287 | 284 | 284 | -5 | -1.7% | 96,700 |
| 2025/07/15 | 287 | 290 | 285 | 289 | +4 | +1.4% | 128,300 |
| 2025/07/14 | 285 | 286 | 284 | 285 | -1 | -0.3% | 53,600 |
| 2025/07/11 | 288 | 288 | 278 | 286 | ±0 | ±0% | 146,200 |
| 2025/07/10 | 287 | 288 | 285 | 286 | ±0 | ±0% | 99,800 |
| 2025/07/09 | 286 | 288 | 285 | 286 | +1 | +0.4% | 142,000 |
| 2025/07/08 | 284 | 287 | 283 | 285 | ±0 | ±0% | 59,300 |
| 2025/07/07 | 287 | 287 | 284 | 285 | -1 | -0.3% | 58,600 |
| 2025/07/04 | 288 | 288 | 285 | 286 | -2 | -0.7% | 54,800 |
| 2025/07/03 | 285 | 289 | 285 | 288 | +3 | +1.1% | 73,900 |
| 2025/07/02 | 285 | 286 | 284 | 285 | ±0 | ±0% | 36,900 |
| 2025/07/01 | 286 | 287 | 284 | 285 | -2 | -0.7% | 36,500 |
| 2025/06/30 | 287 | 288 | 285 | 287 | ±0 | ±0% | 39,800 |
| 2025/06/27 | 287 | 288 | 286 | 287 | +1 | +0.3% | 31,300 |
| 2025/06/26 | 288 | 288 | 284 | 286 | -2 | -0.7% | 41,500 |
| 2025/06/25 | 288 | 288 | 285 | 288 | +1 | +0.3% | 40,400 |
| 2025/06/24 | 287 | 288 | 286 | 287 | ±0 | ±0% | 58,600 |
| 2025/06/23 | 285 | 287 | 283 | 287 | +3 | +1.1% | 51,000 |
| 2025/06/20 | 287 | 288 | 284 | 284 | -2 | -0.7% | 71,900 |
| 2025/06/19 | 288 | 288 | 284 | 286 | -1 | -0.3% | 38,700 |
| 2025/06/18 | 288 | 288 | 287 | 287 | ±0 | ±0% | 26,000 |
| 2025/06/17 | 286 | 288 | 285 | 287 | -1 | -0.3% | 57,100 |
| 2025/06/16 | 287 | 288 | 285 | 288 | +1 | +0.3% | 28,100 |
| 2025/06/13 | 286 | 287 | 284 | 287 | ±0 | ±0% | 97,500 |
| 2025/06/12 | 287 | 288 | 284 | 287 | ±0 | ±0% | 59,400 |
| 2025/06/11 | 288 | 288 | 286 | 287 | +1 | +0.3% | 29,300 |
| 2025/06/10 | 285 | 289 | 285 | 286 | +1 | +0.4% | 50,000 |
| 2025/06/09 | 286 | 288 | 285 | 285 | +1 | +0.4% | 40,600 |
| 2025/06/06 | 286 | 288 | 284 | 284 | -2 | -0.7% | 28,500 |
| 2025/06/05 | 286 | 289 | 284 | 286 | -1 | -0.3% | 65,900 |
| 2025/06/04 | 287 | 288 | 285 | 287 | ±0 | ±0% | 36,200 |
| 2025/06/03 | 288 | 292 | 284 | 287 | ±0 | ±0% | 258,200 |
| 2025/06/02 | 283 | 288 | 283 | 287 | +2 | +0.7% | 72,400 |
| 2025/05/30 | 284 | 287 | 283 | 285 | +1 | +0.4% | 41,600 |
| 2025/05/29 | 285 | 286 | 284 | 284 | -1 | -0.4% | 18,400 |
| 2025/05/28 | 285 | 288 | 285 | 285 | +1 | +0.4% | 31,200 |
| 2025/05/27 | 288 | 288 | 283 | 284 | -2 | -0.7% | 70,000 |
| 2025/05/26 | 288 | 288 | 285 | 286 | -1 | -0.3% | 36,800 |
| 2025/05/23 | 287 | 288 | 285 | 287 | +1 | +0.3% | 24,000 |
| 2025/05/22 | 290 | 290 | 286 | 286 | -5 | -1.7% | 44,800 |
| 2025/05/21 | 290 | 291 | 289 | 291 | +1 | +0.3% | 50,600 |
| 2025/05/20 | 288 | 292 | 285 | 290 | +1 | +0.3% | 66,800 |
1～
50
件表示中 / 7004件
類似銘柄と比較する
現在ご覧いただいている「ミクニ」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 |
|---|---|---|---|---|---|---|---|---|
| ミクニ | 30,000円 | -0.4% | -15.6% | 4.67% | 9.19倍 | 0.27倍 |
|
２輪用と４輪用の電子制御燃料噴射装置や吸排気系が主力。家庭ガス制御器、航空機部品卸も |
| ＮＩＴＴＡＮ | 41,100円 | -5.3% | +29.2% | 3.41% | 7.94倍 | 0.41倍 |
|
エンジンバルブ主体の独立系部品企業。４輪向け中心、２輪・建機・船舶向けも。米国等に子会社 |
| ユニバンス | 50,600円 | -10.0% | -54.5% | 3.16% | 7.54倍 | 0.40倍 |
|
ミッション、アクスル等が主力。米国、アジアに生産拠点。販売比率は日産が約４割。農機向けも |
| ウェッズ | 62,400円 | +1.0% | -11.5% | 4.33% | 7.64倍 | 0.58倍 |
|
アルミホイール主体の自動車部品・用品卸でトップクラス。独自品に強み。小売り、福祉事業も |
| 東ラヂエタ | 95,600円 | -0.2% | -3.6% | 4.76% | 7.22倍 | 0.41倍 |
|
トラック向けラジエーター、クーラーを製造。いすゞ自動車向けが５割程度。建機用も製造 |
市場注目の銘柄
チャート関連のコラム
